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 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
01/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/03/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
27/03/2026 6,800 0 (0%) 29 0.2 0 0 6,800 7,800 5,800
26/03/2026 6,800 0 (0%) 11 0.07 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 150 0.98 0 0 6,100 7,000 5,200
24/03/2026 6,100 0 (0%) 15 0.09 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.8 (-11.59%) 100 0.61 0 0 6,900 7,900 5,900
20/03/2026 6,300 -0.1 (-1.56%) 2,194 15.17 0 0 6,400 7,300 5,500
19/03/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
18/03/2026 6,400 0 (0%) 130 0.73 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 70 0.44 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
05/03/2026 5,800 0.7 (13.73%) 900 5.22 0 0 5,100 5,800 4,400
04/03/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.2 (-3.51%) 112 0.62 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 414 2.36 0 0 5,700 6,500 4,900
25/02/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
24/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/02/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
12/02/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/02/2026 6,400 0 (0%) 13 0.07 0 0 6,400 7,300 5,500
09/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/02/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
04/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 50 0.33 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 112 0.72 0 0 6,400 7,300 5,500
27/01/2026 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
26/01/2026 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,400 4,800
23/01/2026 5,600 -0.8 (-12.5%) 2,300 12.88 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.6 (10.34%) 187 1.14 0 0 5,800 6,600 5,000
21/01/2026 5,800 -1 (-14.71%) 3,300 19.14 0 0 6,800 7,800 5,800
20/01/2026 6,800 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
19/01/2026 6,200 0.6 (10.71%) 100 0.62 0 0 5,600 6,400 4,800
16/01/2026 5,500 -0.3 (-5.17%) 2,700 15.08 0 0 5,800 6,600 5,000
15/01/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
14/01/2026 6,400 0.6 (10.34%) 5,076 26.5 0 0 5,800 6,600 5,000
13/01/2026 5,800 -0.1 (-1.69%) 100 0.58 0 0 5,900 6,700 5,100
12/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/01/2026 6,000 -0.4 (-6.25%) 1,300 7.72 0 0 6,400 7,300 5,500
08/01/2026 6,400 0 (0%) 5 0.03 0 0 6,400 7,300 5,500
07/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/01/2026 6,000 -0.2 (-3.23%) 203 1.3 0 0 6,200 7,100 5,300
05/01/2026 6,200 0.6 (10.71%) 100 0.62 0 0 5,600 6,400 4,800
31/12/2025 5,600 -0.6 (-9.68%) 301 1.69 0 0 6,200 7,100 5,300
30/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/12/2025 6,200 0.2 (3.33%) 101 0.63 0 0 6,000 6,900 5,100
26/12/2025 6,100 0.5 (8.93%) 600 3.61 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 300 1.68 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 420 2.35 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
22/12/2025 5,600 -0.5 (-8.2%) 200 1.12 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,000 -0.9 (-13.04%) 310 1.9 0 0 6,900 7,900 5,900
17/12/2025 6,900 0.6 (9.52%) 101 0.7 0 0 6,300 7,200 5,400
16/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
15/12/2025 6,200 0.5 (8.77%) 298 1.87 0 0 5,700 6,500 4,900
12/12/2025 5,700 -0.1 (-1.72%) 1,403 8.05 0 0 5,800 6,600 5,000
11/12/2025 5,700 -0.6 (-9.52%) 1,000 5.82 0 0 6,300 7,200 5,400
10/12/2025 5,700 -0.2 (-3.39%) 746 4.68 0 0 5,900 6,700 5,100
09/12/2025 6,500 0.8 (14.04%) 900 5.31 0 0 5,700 6,500 4,900
08/12/2025 5,500 -0.7 (-11.29%) 3,530 20.19 0 0 6,200 7,100 5,300
05/12/2025 6,900 0 (0%) 600 3.69 0 0 6,900 7,900 5,900
04/12/2025 7,800 0.8 (11.43%) 865 6.04 0 0 7,000 8,000 6,000
03/12/2025 7,000 0.1 (1.45%) 654 4.52 0 0 6,900 7,900 5,900
02/12/2025 8,500 0.5 (6.25%) 5,837 40.24 0 0 8,000 9,200 6,800
01/12/2025 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
28/11/2025 7,200 -0.1 (-1.37%) 404 2.98 0 0 7,300 8,300 6,300
27/11/2025 7,700 0.7 (10%) 403 2.94 0 0 7,000 8,000 6,000
26/11/2025 6,900 0.6 (9.52%) 301 2.11 0 0 6,300 7,200 5,400
25/11/2025 6,400 0.8 (14.29%) 800 5.02 0 0 5,600 6,400 4,800
24/11/2025 6,500 0.1 (1.56%) 6,658 37.09 0 0 6,400 7,300 5,500
21/11/2025 6,400 -0.2 (-3.03%) 3,000 19.2 0 0 6,600 7,500 5,700
20/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/11/2025 6,200 -0.9 (-12.68%) 2,303 15.26 0 0 7,100 8,100 6,100
17/11/2025 7,100 0 (0%) 15 0.11 0 0 7,100 8,100 6,100
14/11/2025 7,100 0.7 (10.94%) 102 0.72 0 0 6,400 7,300 5,500
13/11/2025 8,000 0.6 (8.11%) 8,419 53.58 0 0 7,400 8,500 6,300
12/11/2025 6,900 -0.1 (-1.43%) 1,700 12.63 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 64 0.44 0 0 7,000 8,000 6,000
10/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/11/2025 7,000 -0.1 (-1.41%) 704 4.95 0 0 7,100 8,100 6,100
06/11/2025 7,100 0.9 (14.52%) 196 1.39 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.7 (12.73%) 1,306 8.13 0 0 5,500 6,300 4,700
04/11/2025 5,500 0.7 (14.58%) 3,121 17.16 0 0 4,800 5,500 4,100
03/11/2025 5,200 0.6 (13.04%) 200 0.95 0 0 4,600 5,200 4,000
31/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/10/2025 4,600 -0.6 (-11.54%) 100 0.46 0 0 5,200 5,900 4,500
29/10/2025 5,400 -0.2 (-3.57%) 761 3.97 0 0 5,600 6,400 4,800
28/10/2025 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0 (0%) 15 0.08 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/10/2025 6,500 0 (0%) 13 0.08 0 0 6,500 7,400 5,600
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Historical Data - BSC

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