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 9,300 -0.2 (-2.11%) 21,500 201.34 0 0 9,500 10,400 8,600
06/05/2026 9,500 0 (0%) 77,852 738.12 0 0 9,500 10,400 8,600
05/05/2026 9,500 0.5 (5.56%) 157,200 1,465.69 0 0 9,000 9,900 8,100
04/05/2026 9,000 0 (0%) 50,078 453.34 0 0 9,000 9,900 8,100
29/04/2026 9,000 0 (0%) 71,731 645.25 0 0 9,000 9,900 8,100
28/04/2026 9,000 0 (0%) 17,489 154.29 0 0 9,000 9,900 8,100
24/04/2026 9,000 0 (0%) 11,005 98.42 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 56,103 504.82 0 0 9,100 10,000 8,200
22/04/2026 9,100 0 (0%) 85,717 775.12 0 0 9,100 10,000 8,200
21/04/2026 9,100 0 (0%) 130,525 1,178.68 0 0 9,100 10,000 8,200
20/04/2026 9,100 0 (0%) 124,777 1,139.79 0 0 9,100 10,000 8,200
17/04/2026 9,100 0 (0%) 45,731 414.08 0 0 9,100 10,000 8,200
16/04/2026 9,100 0 (0%) 133,983 1,211. 0 0 9,100 10,000 8,200
15/04/2026 9,100 -0.1 (-1.09%) 61,765 561.6 0 0 9,200 10,100 8,300
14/04/2026 9,200 0 (0%) 36,192 330.48 0 0 9,200 10,100 8,300
13/04/2026 9,200 -0.2 (-2.13%) 66,336 612.49 0 0 9,400 10,300 8,500
10/04/2026 9,400 0.1 (1.08%) 143,851 1,333.25 0 0 9,300 10,200 8,400
09/04/2026 9,300 0.1 (1.09%) 88,584 821.16 0 0 9,200 10,100 8,300
08/04/2026 9,200 0 (0%) 171,312 1,579. 0 0 9,200 10,100 8,300
07/04/2026 9,200 0 (0%) 106,065 971.03 0 0 9,200 10,100 8,300
06/04/2026 9,200 -0.2 (-2.13%) 93,716 862.8 0 0 9,400 10,300 8,500
03/04/2026 9,400 0.1 (1.08%) 177,036 1,670.84 0 0 9,300 10,200 8,400
02/04/2026 9,300 0 (0%) 107,296 999.6 0 0 9,300 10,200 8,400
01/04/2026 9,300 0.2 (2.2%) 180,013 1,669.67 0 0 9,100 10,000 8,200
31/03/2026 9,100 -0.7 (-7.14%) 323,003 3,046.81 0 0 9,800 10,700 8,900
30/03/2026 9,800 0.6 (6.52%) 321,927 3,126.82 0 0 9,200 10,100 8,300
27/03/2026 9,200 0.8 (9.52%) 504,669 4,614.69 0 0 8,400 9,200 7,600
26/03/2026 8,400 -0.1 (-1.18%) 15,548 130.35 0 0 8,500 9,300 7,700
25/03/2026 8,500 0.1 (1.19%) 179,178 1,521.3 2,700,000 21,600 8,400 9,200 7,600
24/03/2026 8,400 0.1 (1.2%) 94,603 798.3 0 0 8,300 9,100 7,500
23/03/2026 8,300 0 (0%) 211,896 1,697.09 0 0 8,300 9,100 7,500
20/03/2026 8,300 0.1 (1.22%) 210,034 1,788.84 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.2 (-2.38%) 101,716 825.14 0 0 8,400 9,200 7,600
18/03/2026 8,400 0 (0%) 158,876 1,321.3 1,200,000 9,480 8,400 9,200 7,600
17/03/2026 8,400 0 (0%) 104,744 881.74 0 0 8,400 9,200 7,600
16/03/2026 8,400 -0.1 (-1.18%) 78,797 657.37 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 132,704 1,121.37 4,000,000 31,600 8,500 9,300 7,700
12/03/2026 8,500 0.4 (4.94%) 299,230 2,494.56 0 0 8,100 8,900 7,300
11/03/2026 8,100 0.2 (2.53%) 165,459 1,324.67 0 0 7,900 8,600 7,200
10/03/2026 7,900 -0.1 (-1.25%) 1,030,093 8,162.9 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.8 (-9.09%) 923,780 7,434.93 0 0 8,800 9,600 8,000
06/03/2026 8,800 0 (0%) 163,700 1,432.85 0 0 8,800 9,600 8,000
05/03/2026 8,800 -0.1 (-1.12%) 34,256 300.77 0 0 8,900 9,700 8,100
04/03/2026 8,900 0 (0%) 54,026 473.63 0 0 8,900 9,700 8,100
03/03/2026 8,900 -0.1 (-1.11%) 108,605 949.5 0 0 9,000 9,900 8,100
02/03/2026 9,000 0 (0%) 89,972 806.13 0 0 9,000 9,900 8,100
27/02/2026 9,000 0 (0%) 153,210 1,373.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 -0.1 (-1.1%) 100,141 895.18 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 33,851 305.06 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.1 (1.11%) 70,673 632.98 0 0 9,000 9,900 8,100
23/02/2026 9,000 0 (0%) 59,539 534.85 0 0 9,000 9,900 8,100
13/02/2026 9,000 0.1 (1.12%) 27,931 247.89 0 0 8,900 9,700 8,100
12/02/2026 8,900 0 (0%) 16,922 149.4 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 2,520 22.44 0 0 8,900 9,700 8,100
10/02/2026 8,900 0.1 (1.14%) 127,705 1,143.44 2,500,000 22,500 8,800 9,600 8,000
09/02/2026 8,800 0 (0%) 4,743 41.52 2,645,000 23,805 8,800 9,600 8,000
06/02/2026 8,800 -0.1 (-1.12%) 50,563 443.4 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 57,485 505.82 0 0 8,900 9,700 8,100
04/02/2026 8,900 0 (0%) 65,163 574.23 0 0 8,900 9,700 8,100
03/02/2026 8,900 0.1 (1.14%) 24,400 214.89 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 126,912 1,111.54 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.1 (-1.12%) 161,397 1,432.73 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,875 440.15 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 30,992 272.29 0 0 8,900 9,700 8,100
27/01/2026 8,900 0.1 (1.14%) 13,528 119.11 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 53,440 472.98 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 66,430 596.45 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 82,973 737.6 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.1 (-1.1%) 20,342 181.72 0 0 9,100 10,000 8,200
20/01/2026 9,100 0.1 (1.11%) 42,820 387.49 0 0 9,000 9,900 8,100
19/01/2026 9,000 0 (0%) 57,669 520.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 148,535 1,308.82 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 109,675 962.65 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 65,760 582.88 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 55,472 499.08 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 71,008 631.45 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 24,240 215.89 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 65,805 590.09 0 0 9,000 9,900 8,100
07/01/2026 9,000 -0.1 (-1.1%) 50,800 457.68 0 0 9,100 10,000 8,200
06/01/2026 9,100 0 (0%) 148,315 1,331.37 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 29,908 269.52 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 52,800 478.06 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.1 (-1.09%) 32,354 293.15 0 0 9,200 10,100 8,300
29/12/2025 9,200 0.1 (1.1%) 54,390 495.1 0 0 9,100 10,000 8,200
26/12/2025 9,100 -0.1 (-1.09%) 54,337 490.02 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 79,854 729.23 0 0 9,200 10,100 8,300
24/12/2025 9,200 0.1 (1.1%) 105,470 953.09 0 0 9,100 10,000 8,200
23/12/2025 9,100 -0.1 (-1.09%) 36,062 328.32 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 67,617 619.12 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 44,882 409.82 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 13,200 120.84 0 0 9,200 10,100 8,300
17/12/2025 9,200 -0.1 (-1.08%) 77,110 708.54 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 23,512 215.95 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 40,805 375.51 0 0 9,400 10,300 8,500
12/12/2025 9,400 0 (0%) 40,505 375.78 143,000 1,217.5 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 20,560 191.01 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 25,891 241.3 20,000 206 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 55,376 516.55 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.2 (-2.11%) 114,118 1,075.65 92,000 800.4 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 47,830 448.17 0 0 9,600 10,500 8,700
04/12/2025 9,600 0.1 (1.05%) 38,948 369.53 92,000 956.8 9,500 10,400 8,600
03/12/2025 9,500 0.1 (1.06%) 74,138 704.21 0 0 9,400 10,300 8,500
02/12/2025 9,400 0.1 (1.08%) 31,647 295.27 0 0 9,300 10,200 8,400
01/12/2025 9,300 0 (0%) 42,411 394.79 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.2 (-2.11%) 39,200 368.33 0 0 9,500 10,400 8,600
27/11/2025 9,500 0 (0%) 27,144 257.37 0 0 9,500 10,400 8,600
26/11/2025 9,500 0.4 (4.4%) 192,545 1,862.06 0 0 9,100 10,000 8,200
25/11/2025 9,100 0 (0%) 69,236 634.05 0 0 9,100 10,000 8,200
24/11/2025 9,100 -0.1 (-1.09%) 78,910 721.92 0 0 9,200 10,100 8,300
21/11/2025 9,200 -0.2 (-2.13%) 44,588 413.15 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 33,078 308.65 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 39,290 370.01 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 49,070 460.59 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.1 (1.06%) 48,647 456.22 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 144,036 1,345.79 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 26,854 250.05 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 30,026 280.49 0 0 9,300 10,200 8,400
11/11/2025 9,300 -0.1 (-1.06%) 48,198 445.9 0 0 9,400 10,300 8,500
10/11/2025 9,400 0 (0%) 43,400 399.83 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.1 (-1.05%) 86,206 805.19 0 0 9,500 10,400 8,600

Historical Data - BSC

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