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 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/03/2026 5,800 0.3 (5.45%) 130 0.73 0 0 5,500 6,300 4,700
30/03/2026 5,300 -0.5 (-8.62%) 14,200 77.99 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
26/03/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
25/03/2026 5,400 -0.4 (-6.9%) 300 1.62 0 0 5,800 6,600 5,000
24/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/03/2026 5,900 0.1 (1.72%) 1,100 6.42 0 0 5,800 6,600 5,000
20/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/03/2026 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 6,900 37.95 0 0 5,800 6,600 5,000
13/03/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
12/03/2026 5,400 -0.5 (-8.47%) 3,300 17.82 0 0 5,900 6,700 5,100
11/03/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
10/03/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 60 0.31 0 0 5,900 6,700 5,100
06/03/2026 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
05/03/2026 5,300 -0.4 (-7.02%) 600 3.36 0 0 5,700 6,500 4,900
04/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
02/03/2026 5,300 -0.3 (-5.36%) 29,800 161.14 0 0 5,600 6,400 4,800
27/02/2026 5,500 -0.3 (-5.17%) 1,500 8.35 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 1,500 8.45 0 0 5,600 6,400 4,800
24/02/2026 5,600 0.1 (1.82%) 10,300 58.16 0 0 5,500 6,300 4,700
23/02/2026 5,500 -0.3 (-5.17%) 5,045 27.76 0 0 5,800 6,600 5,000
13/02/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/02/2026 5,800 0 (0%) 46 0.24 0 0 5,800 6,600 5,000
10/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/02/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
06/02/2026 5,400 -0.4 (-6.9%) 2,000 10.8 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.3 (5.45%) 100 0.58 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.3 (-5.17%) 1,600 8.82 0 0 5,800 6,600 5,000
03/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/02/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 6,200 0.4 (6.9%) 500 2.92 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 46 0.29 0 0 5,800 6,600 5,000
23/01/2026 5,800 0.1 (1.75%) 2,000 11.52 0 0 5,700 6,500 4,900
22/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/01/2026 5,700 -0.1 (-1.72%) 2,500 14.25 0 0 5,800 6,600 5,000
19/01/2026 5,800 -0.2 (-3.33%) 4,600 26.68 0 0 6,000 6,900 5,100
16/01/2026 5,500 -0.2 (-3.51%) 28,800 173.31 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 800 4.57 0 0 5,700 6,500 4,900
14/01/2026 5,800 0 (0%) 300 1.7 0 0 5,800 6,600 5,000
13/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/01/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
09/01/2026 5,700 -0.1 (-1.72%) 43,104 241.43 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 3,800 22.04 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 1,300 7.54 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
26/12/2025 5,900 0.4 (7.27%) 200 1.16 0 0 5,500 6,300 4,700
25/12/2025 5,600 -0.2 (-3.45%) 2,800 15.38 0 0 5,800 6,600 5,000
24/12/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
23/12/2025 5,400 -0.4 (-6.9%) 800 4.32 0 0 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
17/12/2025 5,500 -0.4 (-6.78%) 10,000 55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
15/12/2025 5,800 -0.2 (-3.33%) 201 1.18 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
11/12/2025 5,800 0.3 (5.45%) 720 4.3 0 0 5,500 6,300 4,700
10/12/2025 5,500 -0.2 (-3.51%) 401 2.21 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
08/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 70 0.4 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.1 (-1.72%) 101 0.58 0 0 5,800 6,600 5,000
01/12/2025 5,900 0.5 (9.26%) 208 1.21 0 0 5,400 6,200 4,600
28/11/2025 5,400 -0.5 (-8.47%) 855 4.61 0 0 5,900 6,700 5,100
27/11/2025 5,800 0.1 (1.75%) 345 2.01 0 0 5,700 6,500 4,900
26/11/2025 5,700 -0.3 (-5%) 804 4.57 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 5,800 0.1 (1.75%) 14,111 84.47 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
18/11/2025 5,700 -0.1 (-1.72%) 2,100 11.97 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.1 (-1.69%) 9,500 55.1 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 800 4.68 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/11/2025 5,500 -0.6 (-9.84%) 22,764 133.2 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
03/11/2025 5,900 0 (0%) 10,067 61.36 0 0 5,900 6,700 5,100
31/10/2025 5,900 0.1 (1.72%) 5,100 30.09 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/10/2025 5,700 -0.2 (-3.39%) 4,700 27.09 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 -0.2 (-3.28%) 5,001 29.51 0 0 6,100 7,000 5,200
23/10/2025 5,900 -0.1 (-1.67%) 14,200 86.6 0 0 6,000 6,900 5,100
22/10/2025 5,900 0 (0%) 20,900 124.41 0 0 5,900 6,700 5,100
21/10/2025 5,900 0 (0%) 88 0.49 0 0 5,900 6,700 5,100
20/10/2025 5,900 0 (0%) 7,100 41.89 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 3,938 23.21 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 900 5.31 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 800 4.83 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.4 (-6.25%) 2,818 16.91 0 0 6,400 7,300 5,500
09/10/2025 5,900 -0.1 (-1.67%) 31,900 203.21 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1,800 10.8 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 3,400 20.4 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 9,100 54.87 0 0 6,100 7,000 5,200

Historical Data - BSC

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