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 6,900 -0.5 (-6.76%) 100 0.69 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
20/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
19/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
18/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 150 1.12 0 0 7,400 8,100 6,700
12/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
11/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.7 (-8.64%) 300 2.22 0 0 8,100 8,900 7,300
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
05/03/2026 8,100 -0.3 (-3.57%) 2,608 20.91 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 62 0.57 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.7 (9.09%) 2,503 21.02 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.7 (10%) 160 1.23 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 2 0.02 0 0 7,000 7,700 6,300
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/02/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 1,000 7.06 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 1,437,500 11,212.5 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 12 0.08 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 -0.4 (-5.33%) 1,500 11.87 0 0 7,500 8,200 6,800
02/02/2026 7,500 0 (0%) 14,000 105.6 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 0 0 28,300 232.06 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
28/01/2026 7,500 -0.2 (-2.6%) 500 3.87 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.7 (-8.33%) 100 0.77 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.2 (-2.33%) 243,700 2,047.08 9,708 91.26 8,600 9,400 7,800
22/01/2026 8,600 0 (0%) 700 6.02 2,463,151 23,153.62 8,600 9,400 7,800
21/01/2026 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 8,600 7,200
20/01/2026 7,900 -0.5 (-5.95%) 100 0.79 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.8 (-8.7%) 100 0.84 0 0 9,200 10,100 8,300
16/01/2026 9,200 0.8 (9.52%) 3,000 27.57 0 0 8,400 9,200 7,600
15/01/2026 8,400 0.7 (9.09%) 1,256 10.41 0 0 7,700 8,400 7,000
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/01/2026 7,700 0.7 (10%) 2,000 14.11 0 0 7,000 7,700 6,300
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/01/2026 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 42 0.29 0 0 7,400 8,100 6,700
05/01/2026 7,400 -0.6 (-7.5%) 200 1.59 0 0 8,000 8,800 7,200
31/12/2025 8,000 -0.7 (-8.05%) 700 5.95 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0.7 (8.75%) 514 4.47 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23 0.2 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 -0.8 (-8.51%) 100 0.86 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.8 (9.3%) 204 1.76 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0.7 (8.86%) 300 2.32 0 0 7,900 8,600 7,200
11/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0.7 (8.86%) 1,668 13.69 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 8,600 7,200
02/12/2025 7,900 0.6 (8.22%) 206 1.62 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/11/2025 7,300 -0.8 (-9.88%) 166 1.22 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.7 (9.46%) 1,000 8.1 0 0 7,400 8,100 6,700
25/11/2025 7,400 0.6 (8.82%) 1,600 11.84 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.5 (8.77%) 500 3.1 0 0 5,700 6,200 5,200
20/11/2025 5,700 0.1 (1.79%) 600 3.62 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 -0.3 (-5.08%) 100 0.56 0 0 5,900 6,400 5,400
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
21/10/2025 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/10/2025 6,700 -0.3 (-4.29%) 400 2.71 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

Historical Data - BSC

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