Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
02/04/2026 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900
26/03/2026 8,100 0 (0%) 3,026 24.6 0 0 8,100 9,300 6,900
25/03/2026 8,100 0.3 (3.85%) 7,063 57.16 0 0 7,800 8,900 6,700
24/03/2026 7,600 -0.3 (-3.8%) 13,425 104.49 0 0 7,900 9,000 6,800
23/03/2026 8,000 -0.2 (-2.44%) 2,904 23.07 0 0 8,200 9,400 7,000
20/03/2026 8,000 -0.2 (-2.44%) 35,681 292.19 0 0 8,200 9,400 7,000
19/03/2026 8,200 0 (0%) 11,359 93.59 0 0 8,200 9,400 7,000
18/03/2026 8,500 0.7 (8.97%) 27,119 222.21 0 0 7,800 8,900 6,700
17/03/2026 7,800 -0.2 (-2.5%) 61,552 478.05 0 0 8,000 9,200 6,800
16/03/2026 8,000 -0.3 (-3.61%) 30,189 240.25 0 0 8,300 9,500 7,100
13/03/2026 8,800 -0.1 (-1.12%) 101,376 843.22 0 0 8,900 10,200 7,600
12/03/2026 9,000 -0.9 (-9.09%) 74,691 667.19 0 0 9,900 11,300 8,500
11/03/2026 9,900 -1.1 (-10%) 35,706 353.56 0 0 11,000 12,600 9,400
10/03/2026 10,900 -1.9 (-14.84%) 94,285 1,037.84 0 0 12,800 14,700 10,900
09/03/2026 12,000 -0.2 (-1.64%) 80,164 1,029.45 0 0 12,200 14,000 10,400
06/03/2026 11,200 -1.8 (-13.85%) 39,600 481.32 0 0 13,000 14,900 11,100
05/03/2026 13,000 1.2 (10.17%) 166,867 2,177.27 0 0 11,800 13,500 10,100
04/03/2026 11,800 1.5 (14.56%) 165,774 1,953.97 0 0 10,300 11,800 8,800
03/03/2026 10,300 1.3 (14.44%) 95,612 984.74 0 0 9,000 10,300 7,700
02/03/2026 9,000 1.1 (13.92%) 140,744 1,264.88 0 0 7,900 9,000 6,800
27/02/2026 7,600 -0.2 (-2.56%) 9,721 76.9 0 0 7,800 8,900 6,700
26/02/2026 7,900 0.1 (1.28%) 15,205 118.44 0 0 7,800 8,900 6,700
25/02/2026 7,600 -0.2 (-2.56%) 6,037 46.99 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 47 0.36 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 2,524 19.64 0 0 7,800 8,900 6,700
13/02/2026 7,700 0 (0%) 960 7.48 0 0 7,700 8,800 6,600
12/02/2026 7,700 0.2 (2.67%) 3,902 29.89 0 0 7,500 8,600 6,400
11/02/2026 7,700 -0.2 (-2.53%) 5,778 43.11 0 0 7,900 9,000 6,800
10/02/2026 7,900 0.2 (2.6%) 123 0.97 0 0 7,700 8,800 6,600
09/02/2026 7,700 -0.2 (-2.53%) 1,137 8.76 0 0 7,900 9,000 6,800
06/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/02/2026 7,900 0 (0%) 2,302 18.19 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
03/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
02/02/2026 7,900 -0.1 (-1.25%) 2,115 16.67 0 0 8,000 9,200 6,800
30/01/2026 7,900 0.1 (1.28%) 2,190 17.4 0 0 7,800 8,900 6,700
29/01/2026 7,800 0.1 (1.3%) 610 4.76 0 0 7,700 8,800 6,600
28/01/2026 7,500 -0.4 (-5.06%) 2,419 18.69 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 301 2.38 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 1,843 14.59 0 0 7,900 9,000 6,800
23/01/2026 8,000 0.1 (1.27%) 6,200 49.1 0 0 7,900 9,000 6,800
22/01/2026 7,900 -0.1 (-1.25%) 14,521 114.06 0 0 8,000 9,200 6,800
21/01/2026 7,800 -0.1 (-1.27%) 2,200 17.57 0 0 7,900 9,000 6,800
20/01/2026 7,900 -0.1 (-1.25%) 301 2.38 0 0 8,000 9,200 6,800
19/01/2026 7,900 -0.1 (-1.25%) 6,379 50.83 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.2 (2.56%) 159 1.32 0 0 7,800 8,900 6,700
15/01/2026 7,900 0 (0%) 1,600 12.52 0 0 7,900 9,000 6,800
14/01/2026 7,800 -0.1 (-1.27%) 2,216 17.57 0 0 7,900 9,000 6,800
13/01/2026 7,900 0 (0%) 625 4.94 0 0 7,900 9,000 6,800
12/01/2026 7,900 -0.2 (-2.47%) 5,719 45.23 0 0 8,100 9,300 6,900
09/01/2026 8,000 0.1 (1.27%) 702 5.66 0 0 7,900 9,000 6,800
08/01/2026 7,800 -0.2 (-2.5%) 380 2.98 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 156 1.24 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 59 0.45 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 316 2.53 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 22 0.17 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 710 5.68 0 0 8,000 9,200 6,800
22/12/2025 7,900 0.1 (1.28%) 2,417 19.27 0 0 7,800 8,900 6,700
19/12/2025 7,500 0 (0%) 4,100 32.04 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 41 0.3 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
16/12/2025 7,500 -0.1 (-1.32%) 8,478 61.86 0 0 7,600 8,700 6,500
15/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.1 (1.33%) 1,000 7.6 0 0 7,500 8,600 6,400
09/12/2025 7,500 -0.1 (-1.32%) 801 6.01 0 0 7,600 8,700 6,500
08/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/12/2025 7,600 0 (0%) 3,500 26.6 0 0 7,600 8,700 6,500
02/12/2025 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
01/12/2025 7,600 0 (0%) 11 0.08 0 0 7,600 8,700 6,500
28/11/2025 7,700 0.2 (2.67%) 1,500 11.42 0 0 7,500 8,600 6,400
27/11/2025 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.2 (2.67%) 2,400 18.48 0 0 7,500 8,600 6,400
25/11/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
24/11/2025 7,600 -0.1 (-1.3%) 300 2.28 0 0 7,700 8,800 6,600
21/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/11/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
19/11/2025 7,700 0 (0%) 219 1.68 0 0 7,700 8,800 6,600
18/11/2025 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
17/11/2025 7,600 -0.1 (-1.3%) 8,900 67.64 0 0 7,700 8,800 6,600
14/11/2025 7,700 0 (0%) 245 1.88 0 0 7,700 8,800 6,600
13/11/2025 7,700 0.2 (2.67%) 200 1.54 0 0 7,500 8,600 6,400
12/11/2025 7,300 -0.5 (-6.41%) 4,055 30.25 0 0 7,800 8,900 6,700
11/11/2025 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
10/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/11/2025 7,800 0 (0%) 314 2.44 0 0 7,800 8,900 6,700
06/11/2025 7,800 0 (0%) 84 0.64 0 0 7,800 8,900 6,700
05/11/2025 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
04/11/2025 7,800 0 (0%) 115 0.9 0 0 7,800 8,900 6,700
03/11/2025 7,800 0 (0%) 3,805 29.68 0 0 7,800 8,900 6,700
31/10/2025 7,800 0 (0%) 2,300 17.94 0 0 7,800 8,900 6,700
30/10/2025 7,600 -0.2 (-2.56%) 1,300 10.08 0 0 7,800 8,900 6,700
29/10/2025 7,800 0.5 (6.85%) 1,517 11.79 0 0 7,300 8,300 6,300
28/10/2025 7,100 -0.7 (-8.97%) 2,700 19.59 0 0 7,800 8,900 6,700
27/10/2025 7,800 0 (0%) 10 0.08 0 0 7,800 8,900 6,700
24/10/2025 7,800 -0.1 (-1.27%) 2,500 19.5 0 0 7,900 9,000 6,800
23/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/10/2025 7,900 0 (0%) 88 0.7 0 0 7,900 9,000 6,800
20/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 35 0.27 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 1,200 9.48 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 0.2 (2.6%) 500 3.95 0 0 7,700 8,800 6,600
10/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/10/2025 7,700 -0.2 (-2.53%) 145 1.11 0 0 7,900 9,000 6,800
08/10/2025 7,900 0 (0%) 5 0.04 0 0 7,900 9,000 6,800
07/10/2025 7,900 0 (0%) 6 0.05 0 0 7,900 9,000 6,800
06/10/2025 7,900 0 (0%) 151 1.14 0 0 7,900 9,000 6,800
03/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link