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
07/05/2026 2,200 0 (0%) 27,700 58.32 0 0 2,200 2,400 2,000
06/05/2026 2,200 0 (0%) 6,200 13.59 0 0 2,200 2,400 2,000
05/05/2026 2,200 0.1 (4.76%) 21,601 45.42 0 0 2,100 2,300 1,900
04/05/2026 2,100 -0.1 (-4.55%) 200,400 421.38 0 0 2,200 2,400 2,000
29/04/2026 2,200 0 (0%) 26,100 55.26 0 0 2,200 2,400 2,000
28/04/2026 2,200 0 (0%) 35,100 77.24 0 0 2,200 2,400 2,000
24/04/2026 2,200 0.1 (4.76%) 154,901 340.9 0 0 2,100 2,300 1,900
23/04/2026 2,100 0 (0%) 361,300 786.26 0 0 2,100 2,300 1,900
22/04/2026 2,100 0 (0%) 56,413 118.55 0 0 2,100 2,300 1,900
21/04/2026 2,100 -0.1 (-4.55%) 140,700 297.23 0 0 2,200 2,400 2,000
20/04/2026 2,200 0.1 (4.76%) 22,200 48.76 0 0 2,100 2,300 1,900
17/04/2026 2,100 -0.1 (-4.55%) 186,501 397.39 0 0 2,200 2,400 2,000
16/04/2026 2,200 0 (0%) 56,202 123.28 0 0 2,200 2,400 2,000
15/04/2026 2,200 -0.1 (-4.35%) 70,906 156.02 0 0 2,300 2,500 2,100
14/04/2026 2,300 0 (0%) 60,100 132.53 0 0 2,300 2,500 2,100
13/04/2026 2,300 0.1 (4.55%) 42,817 94.21 0 0 2,200 2,400 2,000
10/04/2026 2,200 0 (0%) 118,600 260.9 0 0 2,200 2,400 2,000
09/04/2026 2,200 0 (0%) 176,300 387.79 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 285,201 628.15 0 0 2,300 2,500 2,100
07/04/2026 2,300 0.1 (4.55%) 30,200 66.95 0 0 2,200 2,400 2,000
06/04/2026 2,200 -0.1 (-4.35%) 433,952 956.54 0 0 2,300 2,500 2,100
03/04/2026 2,300 0 (0%) 146,225 332.52 0 0 2,300 2,500 2,100
02/04/2026 2,300 0 (0%) 58,150 129.7 0 0 2,300 2,500 2,100
01/04/2026 2,300 0 (0%) 257,704 592.59 0 0 2,300 2,500 2,100
31/03/2026 2,300 0 (0%) 40,426 93.23 0 0 2,300 2,500 2,100
30/03/2026 2,300 0 (0%) 110,245 254.83 0 0 2,300 2,500 2,100
27/03/2026 2,300 0 (0%) 251,001 577.54 0 0 2,300 2,500 2,100
26/03/2026 2,300 0 (0%) 32,207 72.28 0 0 2,300 2,500 2,100
25/03/2026 2,300 0.1 (4.55%) 30,827 69.8 0 0 2,200 2,400 2,000
24/03/2026 2,200 0 (0%) 120,700 265.52 0 0 2,200 2,400 2,000
23/03/2026 2,200 -0.1 (-4.35%) 299,411 658.6 0 0 2,300 2,500 2,100
20/03/2026 2,300 0 (0%) 24,109 53.61 0 0 2,300 2,500 2,100
19/03/2026 2,300 0 (0%) 23,618 53.85 0 0 2,300 2,500 2,100
18/03/2026 2,300 0 (0%) 69,713 159.8 0 0 2,300 2,500 2,100
17/03/2026 2,300 0 (0%) 110,876 254.98 0 0 2,300 2,500 2,100
16/03/2026 2,300 0 (0%) 119,200 264.07 0 0 2,300 2,500 2,100
13/03/2026 2,300 0 (0%) 158,820 365.23 0 0 2,300 2,500 2,100
12/03/2026 2,300 0 (0%) 49,000 112.54 0 0 2,300 2,500 2,100
11/03/2026 2,300 0.1 (4.55%) 322,602 736.91 0 0 2,200 2,400 2,000
10/03/2026 2,200 0 (0%) 290,600 627.29 0 0 2,200 2,400 2,000
09/03/2026 2,200 -0.2 (-8.33%) 396,006 883.08 0 0 2,400 2,600 2,200
06/03/2026 2,400 0 (0%) 177,900 428.08 0 0 2,400 2,600 2,200
05/03/2026 2,400 0 (0%) 17,211 41.44 0 0 2,400 2,600 2,200
04/03/2026 2,400 -0.1 (-4%) 141,500 339.68 0 0 2,500 2,700 2,300
03/03/2026 2,500 0 (0%) 94,938 231.37 0 0 2,500 2,700 2,300
02/03/2026 2,500 0 (0%) 177,937 429.93 0 0 2,500 2,700 2,300
27/02/2026 2,500 0 (0%) 56,400 141.77 0 0 2,500 2,700 2,300
26/02/2026 2,500 -0.1 (-3.85%) 169,300 423.36 0 0 2,600 2,800 2,400
25/02/2026 2,600 0 (0%) 39,000 100 0 0 2,600 2,800 2,400
24/02/2026 2,600 0.1 (4%) 112,350 281.66 0 0 2,500 2,700 2,300
23/02/2026 2,500 0 (0%) 12,601 31.65 0 0 2,500 2,700 2,300
13/02/2026 2,500 -0.1 (-3.85%) 147,035 367.67 0 0 2,600 2,800 2,400
12/02/2026 2,600 0 (0%) 7,400 19.04 0 0 2,600 2,800 2,400
11/02/2026 2,600 0 (0%) 310,800 778.07 0 0 2,600 2,800 2,400
10/02/2026 2,600 0 (0%) 23,900 59.87 0 0 2,600 2,800 2,400
09/02/2026 2,600 0 (0%) 1,500 3.88 0 0 2,600 2,800 2,400
06/02/2026 2,600 0 (0%) 62,300 160.96 0 0 2,600 2,800 2,400
05/02/2026 2,600 0 (0%) 132,880 346.55 0 0 2,600 2,800 2,400
04/02/2026 2,600 0.1 (4%) 181,500 471.79 0 0 2,500 2,700 2,300
03/02/2026 2,500 0 (0%) 147,700 369.29 0 0 2,500 2,700 2,300
02/02/2026 2,500 -0.1 (-3.85%) 189,300 477.94 0 0 2,600 2,800 2,400
30/01/2026 2,600 0.1 (4%) 114,100 285.39 0 0 2,500 2,700 2,300
29/01/2026 2,500 0 (0%) 36,800 92.02 0 0 2,500 2,700 2,300
28/01/2026 2,500 0 (0%) 11,500 28.79 0 0 2,500 2,700 2,300
27/01/2026 2,500 -0.1 (-3.85%) 43,600 109.7 0 0 2,600 2,800 2,400
26/01/2026 2,600 0 (0%) 104,300 267.25 0 0 2,600 2,800 2,400
23/01/2026 2,600 0.1 (4%) 127,300 331.1 0 0 2,500 2,700 2,300
22/01/2026 2,500 -0.1 (-3.85%) 36,900 94.9 0 0 2,600 2,800 2,400
21/01/2026 2,600 -0.1 (-3.7%) 268,102 692.67 0 0 2,700 2,900 2,500
20/01/2026 2,700 0.1 (3.85%) 83,806 217.98 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 76,456 198.6 0 0 2,600 2,800 2,400
16/01/2026 2,600 0 (0%) 74,918 194.78 0 0 2,600 2,800 2,400
15/01/2026 2,600 -0.1 (-3.7%) 69,201 180.04 0 0 2,700 2,900 2,500
14/01/2026 2,700 0.1 (3.85%) 74,768 194.46 0 0 2,600 2,800 2,400
13/01/2026 2,600 0 (0%) 68,110 177.2 0 0 2,600 2,800 2,400
12/01/2026 2,600 0 (0%) 34,803 90.54 0 0 2,600 2,800 2,400
09/01/2026 2,600 -0.1 (-3.7%) 174,300 453.95 0 0 2,700 2,900 2,500
08/01/2026 2,700 0.1 (3.85%) 27,536 72.96 0 0 2,600 2,800 2,400
07/01/2026 2,600 -0.1 (-3.7%) 12,116 31.65 0 0 2,700 2,900 2,500
06/01/2026 2,700 0.1 (3.85%) 86,200 224.3 0 0 2,600 2,800 2,400
05/01/2026 2,600 -0.1 (-3.7%) 78,600 205.48 0 0 2,700 2,900 2,500
31/12/2025 2,700 -0.1 (-3.57%) 57,500 155.26 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 43,100 116.45 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 388,506 1,017.18 0 0 2,700 2,900 2,500
26/12/2025 2,700 0.1 (3.85%) 116,810 315.1 0 0 2,600 2,800 2,400
25/12/2025 2,600 -0.2 (-7.14%) 81,400 218.54 0 0 2,800 3,000 2,600
24/12/2025 2,800 0.1 (3.7%) 51,600 139.02 0 0 2,700 2,900 2,500
23/12/2025 2,700 0 (0%) 160,300 427.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 -0.1 (-3.57%) 115,807 312.71 0 0 2,800 3,000 2,600
19/12/2025 2,800 0.1 (3.7%) 96,700 261.52 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 112,906 294.71 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 27,800 75.08 0 0 2,700 2,900 2,500
16/12/2025 2,700 0 (0%) 21,600 58.26 0 0 2,700 2,900 2,500
15/12/2025 2,700 0.1 (3.85%) 76,722 207.17 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.2 (-7.14%) 158,020 425.14 0 0 2,800 3,000 2,600
11/12/2025 2,800 0.1 (3.7%) 14,600 40.58 0 0 2,700 2,900 2,500
10/12/2025 2,700 -0.1 (-3.57%) 18,600 50.33 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 186,510 511.22 0 0 2,800 3,000 2,600
08/12/2025 2,800 0.1 (3.7%) 114,920 321.8 0 0 2,700 2,900 2,500
05/12/2025 2,700 0 (0%) 284,400 789.72 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 134,000 362.87 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 37,800 102.27 0 0 2,700 2,900 2,500
02/12/2025 2,700 -0.1 (-3.57%) 62,924 169.9 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 16,400 44.79 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 34,300 92.72 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 43,800 118.61 0 0 2,800 3,000 2,600
26/11/2025 2,800 0.1 (3.7%) 41,900 113.42 0 0 2,700 2,900 2,500
25/11/2025 2,700 0 (0%) 49,900 134.66 0 0 2,700 2,900 2,500
24/11/2025 2,700 -0.1 (-3.57%) 27,317 73.84 0 0 2,800 3,000 2,600
21/11/2025 2,800 0.1 (3.7%) 37,401 101.1 0 0 2,700 2,900 2,500
20/11/2025 2,700 -0.1 (-3.57%) 111,600 301.34 0 0 2,800 3,000 2,600
19/11/2025 2,800 0 (0%) 46,700 126.52 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 27,900 76.22 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 15,000 41.45 0 0 2,700 2,900 2,500
14/11/2025 2,700 0 (0%) 401,200 1,083.26 0 0 2,700 2,900 2,500
13/11/2025 2,700 0.1 (3.85%) 32,400 85.16 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 149,800 386.95 0 0 2,600 2,800 2,400
11/11/2025 2,600 0.1 (4%) 80,523 209.94 0 0 2,500 2,700 2,300
10/11/2025 2,500 -0.1 (-3.85%) 53,606 137.57 0 0 2,600 2,800 2,400
07/11/2025 2,600 0 (0%) 97,400 253.27 0 0 2,600 2,800 2,400

Historical Data - BSC

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