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
11/05/2026 5,200 -0.5 (-8.77%) 54,500 289.7 0 0 5,700 6,500 4,900
08/05/2026 5,600 -0.1 (-1.75%) 5,121 28.94 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.1 (1.79%) 16,588 94.59 0 0 5,600 6,400 4,800
06/05/2026 5,700 -0.2 (-3.39%) 6,200 34.61 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 26,268 155.4 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 69,818 409.44 0 0 5,200 5,900 4,500
29/04/2026 5,300 0 (0%) 21,012 109.36 0 0 5,300 6,000 4,600
28/04/2026 5,300 -0.2 (-3.64%) 32,850 173.82 0 0 5,500 6,300 4,700
24/04/2026 5,400 0 (0%) 34,749 190.93 0 0 5,400 6,200 4,600
23/04/2026 5,400 -0.2 (-3.57%) 25,555 138.99 0 0 5,600 6,400 4,800
22/04/2026 5,600 0 (0%) 13,718 77.11 0 0 5,600 6,400 4,800
21/04/2026 5,600 -0.1 (-1.75%) 36,387 203.13 0 0 5,700 6,500 4,900
20/04/2026 5,800 0.1 (1.75%) 19,712 112.59 0 0 5,700 6,500 4,900
17/04/2026 5,900 0.2 (3.51%) 25,040 141.96 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 23,439 132.84 0 0 5,800 6,600 5,000
15/04/2026 5,900 0 (0%) 49,583 287.3 0 0 5,900 6,700 5,100
14/04/2026 5,800 -0.1 (-1.69%) 27,945 165.51 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 34,285 200.67 0 0 5,900 6,700 5,100
10/04/2026 5,900 0.5 (9.26%) 28,671 167.96 0 0 5,400 6,200 4,600
09/04/2026 5,800 -0.2 (-3.33%) 74,142 403.9 0 0 6,000 6,900 5,100
08/04/2026 5,800 0 (0%) 42,309 255.93 0 0 5,800 6,600 5,000
07/04/2026 5,900 -0.2 (-3.28%) 19,626 113.73 0 0 6,100 7,000 5,200
06/04/2026 5,600 -0.9 (-13.85%) 24,951 152.17 0 0 6,500 7,400 5,600
03/04/2026 6,500 -0.2 (-2.99%) 2,414 15.83 0 0 6,700 7,700 5,700
02/04/2026 6,500 -0.1 (-1.52%) 28,696 191.62 0 0 6,600 7,500 5,700
01/04/2026 6,700 0.1 (1.52%) 34,272 225.71 0 0 6,600 7,500 5,700
31/03/2026 6,600 -0.4 (-5.71%) 55,221 366.19 0 0 7,000 8,000 6,000
30/03/2026 7,000 0.3 (4.48%) 24,057 167.82 0 0 6,700 7,700 5,700
27/03/2026 6,700 -0.1 (-1.47%) 44,785 300.79 0 0 6,800 7,800 5,800
26/03/2026 6,700 0.1 (1.52%) 30,038 203.71 0 0 6,600 7,500 5,700
25/03/2026 6,600 0.3 (4.76%) 39,483 261.69 0 0 6,300 7,200 5,400
24/03/2026 6,600 0.3 (4.76%) 35,472 223.7 0 0 6,300 7,200 5,400
23/03/2026 5,900 -1 (-14.49%) 67,352 425.78 0 0 6,900 7,900 5,900
20/03/2026 6,900 -0.6 (-8%) 94,927 655.03 0 0 7,500 8,600 6,400
19/03/2026 7,100 -0.1 (-1.39%) 86,401 643.82 0 0 7,200 8,200 6,200
18/03/2026 7,400 0.6 (8.82%) 204,170 1,460.07 0 0 6,800 7,800 5,800
17/03/2026 6,800 -0.1 (-1.45%) 192,403 1,310.87 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1 (-12.82%) 160,744 1,103.4 0 0 7,800 8,900 6,700
13/03/2026 7,900 1 (14.49%) 409,075 3,171.62 0 0 6,900 7,900 5,900
12/03/2026 6,800 -1.1 (-13.92%) 469,026 3,232.55 0 0 7,900 9,000 6,800
11/03/2026 7,900 -1.3 (-14.13%) 194,985 1,540.57 0 0 9,200 10,500 7,900
10/03/2026 8,300 -1.4 (-14.43%) 213,476 1,954.01 0 0 9,700 11,100 8,300
09/03/2026 9,700 1.2 (14.12%) 118,025 1,144.72 0 0 8,500 9,700 7,300
06/03/2026 8,500 1.1 (14.86%) 587,200 4,973.28 0 0 7,400 8,500 6,300
05/03/2026 7,400 0.9 (13.85%) 440,640 3,243.94 0 0 6,500 7,400 5,600
04/03/2026 6,500 0.8 (14.04%) 122,667 797.34 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.7 (14.%) 152,129 867.14 0 0 5,000 5,700 4,300
02/03/2026 5,000 0.6 (13.64%) 97,828 488.32 0 0 4,400 5,000 3,800
27/02/2026 4,700 0.6 (14.63%) 216,246 946.64 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 50,639 205.58 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 12,644 51.71 0 0 4,200 4,800 3,600
24/02/2026 4,200 0.2 (5%) 73,849 308.27 0 0 4,000 4,600 3,400
23/02/2026 4,100 0.3 (7.89%) 54,206 217.86 0 0 3,800 4,300 3,300
13/02/2026 3,800 0.1 (2.7%) 2,215 8.37 0 0 3,700 4,200 3,200
12/02/2026 3,800 0.1 (2.7%) 4,447 16.24 0 0 3,700 4,200 3,200
11/02/2026 3,900 0.2 (5.41%) 5,718 21.12 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.1 (-2.63%) 12,983 47.74 0 0 3,800 4,300 3,300
09/02/2026 3,900 0 (0%) 13,053 49.78 0 0 3,900 4,400 3,400
06/02/2026 3,800 -0.1 (-2.56%) 19,703 76.93 0 0 3,900 4,400 3,400
05/02/2026 3,900 -0.1 (-2.5%) 17,308 66.72 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 13,365 52.89 0 0 4,000 4,600 3,400
03/02/2026 4,000 0.1 (2.56%) 38,500 152.99 0 0 3,900 4,400 3,400
02/02/2026 4,000 0.1 (2.56%) 22,150 86.77 0 0 3,900 4,400 3,400
30/01/2026 3,900 0 (0%) 29,586 116.47 0 0 3,900 4,400 3,400
29/01/2026 3,900 0.1 (2.63%) 8,627 33.64 0 0 3,800 4,300 3,300
28/01/2026 3,900 0 (0%) 24,483 94.07 0 0 3,900 4,400 3,400
27/01/2026 3,900 0 (0%) 10,200 40.21 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 28,827 113.28 0 0 3,900 4,400 3,400
23/01/2026 4,000 -0.1 (-2.44%) 23,802 93.21 0 0 4,100 4,700 3,500
22/01/2026 4,000 0.1 (2.56%) 35,895 148.81 0 0 3,900 4,400 3,400
21/01/2026 4,000 -0.1 (-2.44%) 28,308 111.09 0 0 4,100 4,700 3,500
20/01/2026 4,000 -0.2 (-4.76%) 93,973 386.04 0 0 4,200 4,800 3,600
19/01/2026 4,200 -0.2 (-4.55%) 41,801 176.37 0 0 4,400 5,000 3,800
16/01/2026 4,300 0 (0%) 105,408 459.95 0 0 4,300 4,900 3,700
15/01/2026 4,300 0.4 (10.26%) 165,881 705.73 0 0 3,900 4,400 3,400
14/01/2026 4,000 0.5 (14.29%) 216,379 846.5 0 0 3,500 4,000 3,000
13/01/2026 3,600 0 (0%) 12,192 42.88 0 0 3,600 4,100 3,100
12/01/2026 3,600 0 (0%) 15,784 56.3 0 0 3,600 4,100 3,100
09/01/2026 3,700 0 (0%) 20,018 71.82 0 0 3,700 4,200 3,200
08/01/2026 3,600 -0.1 (-2.7%) 14,240 52.07 0 0 3,700 4,200 3,200
07/01/2026 3,600 0.1 (2.86%) 5,409 19.81 0 0 3,500 4,000 3,000
06/01/2026 3,700 0 (0%) 3,700 13.06 0 0 3,700 4,200 3,200
05/01/2026 3,600 0 (0%) 21,276 78. 0 0 3,600 4,100 3,100
31/12/2025 3,700 0.2 (5.71%) 6,512 23.43 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 3,001 10.5 0 0 3,500 4,000 3,000
29/12/2025 3,500 0.1 (2.94%) 5,002 17.31 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 2,100 7.14 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 702 2.39 0 0 3,400 3,900 2,900
24/12/2025 3,400 -0.1 (-2.86%) 36,950 124.08 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 5,600 19.6 0 0 3,500 4,000 3,000
22/12/2025 3,600 0.1 (2.86%) 9,407 32.98 0 0 3,500 4,000 3,000
19/12/2025 3,500 -0.2 (-5.41%) 1,403 4.91 0 0 3,700 4,200 3,200
18/12/2025 3,700 0 (0%) 2,062 7.62 0 0 3,700 4,200 3,200
17/12/2025 3,700 0 (0%) 310 1.15 0 0 3,700 4,200 3,200
16/12/2025 3,700 0.1 (2.78%) 3,617 13.38 0 0 3,600 4,100 3,100
15/12/2025 3,600 -0.1 (-2.7%) 7,448 26.83 0 0 3,700 4,200 3,200
12/12/2025 3,700 0.1 (2.78%) 1,603 5.87 0 0 3,600 4,100 3,100
11/12/2025 3,600 -0.1 (-2.7%) 808 2.94 0 0 3,700 4,200 3,200
10/12/2025 3,600 0 (0%) 1,203 4.43 0 0 3,600 4,100 3,100
09/12/2025 3,600 -0.1 (-2.7%) 18,168 65.4 0 0 3,700 4,200 3,200
08/12/2025 3,700 0 (0%) 2,824 10.45 0 0 3,700 4,200 3,200
05/12/2025 3,700 0 (0%) 1,152 4.26 0 0 3,700 4,200 3,200
04/12/2025 3,700 0.1 (2.78%) 501 1.87 0 0 3,600 4,100 3,100
03/12/2025 3,800 0.1 (2.7%) 5,597 20.4 0 0 3,700 4,200 3,200
02/12/2025 3,700 -0.2 (-5.13%) 2,107 7.8 0 0 3,900 4,400 3,400
01/12/2025 3,900 0.1 (2.63%) 864 3.37 0 0 3,800 4,300 3,300
28/11/2025 3,900 0.1 (2.63%) 401 1.5 0 0 3,800 4,300 3,300
27/11/2025 3,700 -0.1 (-2.63%) 300 1.13 0 0 3,800 4,300 3,300
26/11/2025 3,800 0.1 (2.7%) 5,200 19.76 0 0 3,700 4,200 3,200
25/11/2025 3,700 -0.1 (-2.63%) 37,006 137.3 0 0 3,800 4,300 3,300
24/11/2025 3,800 -0.1 (-2.56%) 1,010 3.86 0 0 3,900 4,400 3,400
21/11/2025 3,900 0.1 (2.63%) 101 0.39 0 0 3,800 4,300 3,300
20/11/2025 3,800 0 (0%) 4,510 17.14 0 0 3,800 4,300 3,300
19/11/2025 3,800 0 (0%) 11,401 43.32 0 0 3,800 4,300 3,300
18/11/2025 3,800 0.1 (2.7%) 15,912 61.08 0 0 3,700 4,200 3,200
17/11/2025 3,900 0 (0%) 2,604 9.7 0 0 3,900 4,400 3,400
14/11/2025 3,800 0 (0%) 5,835 22.78 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 9,103 34.79 0 0 3,800 4,300 3,300
12/11/2025 3,700 0 (0%) 2,328 8.83 0 0 3,700 4,200 3,200
11/11/2025 3,800 -0.1 (-2.56%) 2,437 9.13 0 0 3,900 4,400 3,400

Historical Data - BSC

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