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
23/03/2026 7,260 -0.54 (-6.92%) 2,300 16.7 0 0 7,800 8,340 7,260
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330
17/03/2026 7,880 0.28 (3.68%) 3,500 26.7 0 0 7,600 8,130 7,070
16/03/2026 7,600 -0.29 (-3.68%) 600 4.44 0 0 7,890 8,440 7,340
13/03/2026 7,890 0.17 (2.2%) 400 3.13 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.18 (-2.28%) 9,900 72.92 0 0 7,900 8,450 7,350
11/03/2026 7,900 0.3 (3.95%) 200 1.5 0 0 7,600 8,130 7,070
10/03/2026 7,600 -0.16 (-2.06%) 3,300 24.43 0 0 7,760 8,300 7,220
09/03/2026 7,760 -0.04 (-0.51%) 500 3.71 0 0 7,800 8,340 7,260
06/03/2026 7,800 -0.04 (-0.51%) 2,300 17.16 0 0 7,840 8,380 7,300
05/03/2026 7,840 -0.06 (-0.76%) 40,700 304.99 0 0 7,900 8,450 7,350
04/03/2026 7,900 -0.1 (-1.25%) 300 2.34 0 0 8,000 8,560 7,440
03/03/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
02/03/2026 7,900 -0.1 (-1.25%) 8,700 66.4 0 0 8,000 8,560 7,440
27/02/2026 8,000 0 (0%) 200 1.57 0 0 8,000 8,560 7,440
26/02/2026 8,000 0 (0%) 3,200 24.76 0 0 8,000 8,560 7,440
25/02/2026 8,000 -0.09 (-1.11%) 1,700 13.14 0 0 8,090 8,650 7,530
24/02/2026 8,090 -0.16 (-1.94%) 9,000 69.36 0 0 8,250 8,820 7,680
23/02/2026 8,250 -0.05 (-0.6%) 600 4.85 0 0 8,300 8,880 7,720
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
12/02/2026 8,300 0.3 (3.75%) 700 5.6 0 0 8,000 8,560 7,440
11/02/2026 8,000 0.12 (1.52%) 100 0.8 0 0 7,880 8,430 7,330
10/02/2026 7,880 0 (0%) 1,500 11.46 0 0 7,880 8,430 7,330
09/02/2026 7,880 0 (0%) 0 0 0 0 7,880 8,430 7,330
06/02/2026 7,880 0 (0%) 1,300 9.76 0 0 7,880 8,430 7,330
05/02/2026 7,880 0 (0%) 300 2.34 0 0 7,880 8,430 7,330
04/02/2026 7,880 -0.11 (-1.38%) 11,600 88.29 0 0 7,990 8,540 7,440
03/02/2026 7,990 0 (0%) 1,300 10.3 0 0 7,990 8,540 7,440
02/02/2026 7,990 -0.01 (-0.13%) 800 6.13 0 0 8,000 8,560 7,440
30/01/2026 8,000 -0.2 (-2.44%) 1,800 13.87 0 0 8,200 8,770 7,630
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/01/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 8,560 7,440
26/01/2026 8,000 0 (0%) 1,000 8 0 0 8,000 8,560 7,440
23/01/2026 8,000 0 (0%) 300 2.38 0 0 8,000 8,560 7,440
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
21/01/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
20/01/2026 7,900 -0.05 (-0.63%) 2,100 16.59 0 0 7,950 8,500 7,400
19/01/2026 7,950 -0.05 (-0.63%) 5,600 42.71 0 0 8,000 8,560 7,440
16/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/01/2026 8,000 0.1 (1.27%) 400 3.18 0 0 7,900 8,450 7,350
14/01/2026 7,900 0 (0%) 600 4.52 0 0 7,900 8,450 7,350
13/01/2026 7,900 0.4 (5.33%) 500 3.88 0 0 7,500 8,020 6,980
12/01/2026 7,500 -0.4 (-5.06%) 3,100 23.25 0 0 7,900 8,450 7,350
09/01/2026 7,900 0 (0%) 200 1.59 0 0 7,900 8,450 7,350
08/01/2026 7,900 -0.08 (-1.%) 7,100 52.97 0 0 7,980 8,530 7,430
07/01/2026 7,980 -0.02 (-0.25%) 300 2.35 0 0 8,000 8,560 7,440
06/01/2026 8,000 0.22 (2.83%) 100 0.8 0 0 7,780 8,320 7,240
05/01/2026 7,780 0 (0%) 3,600 28.01 0 0 7,780 8,320 7,240
31/12/2025 7,780 0 (0%) 4,100 31.65 0 0 7,780 8,320 7,240
30/12/2025 7,780 -0.02 (-0.26%) 400 3.14 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.18 (2.36%) 600 4.55 0 0 7,620 8,150 7,090
26/12/2025 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
25/12/2025 7,620 0 (0%) 4,500 34.32 0 0 7,620 8,150 7,090
24/12/2025 8,000 -0.05 (-0.62%) 2,600 20.81 0 0 8,050 8,610 7,490
23/12/2025 8,050 -0.15 (-1.83%) 200 1.61 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 1,800 14.43 0 0 8,200 8,770 7,630
19/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
18/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
17/12/2025 8,200 -0.3 (-3.53%) 600 4.83 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0.51 (6.38%) 400 3.28 0 0 7,990 8,540 7,440
12/12/2025 7,990 -0.01 (-0.13%) 4,300 33.17 0 0 8,000 8,560 7,440
11/12/2025 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
10/12/2025 7,900 0 (0%) 500 3.97 0 0 7,900 8,450 7,350
09/12/2025 7,900 0 (0%) 1,700 13.06 0 0 7,900 8,450 7,350
08/12/2025 7,900 -0.1 (-1.25%) 900 7.07 0 0 8,000 8,560 7,440
05/12/2025 8,000 0.02 (0.25%) 1,900 14.9 0 0 7,980 8,530 7,430
04/12/2025 7,980 -0.07 (-0.87%) 2,000 15.82 0 0 8,050 8,610 7,490
03/12/2025 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
02/12/2025 8,050 0 (0%) 400 3.08 0 0 8,050 8,610 7,490
01/12/2025 8,050 -0.15 (-1.83%) 100 0.81 0 0 8,200 8,770 7,630
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/11/2025 8,200 0 (0%) 21,400 167.01 0 0 8,200 8,770 7,630
26/11/2025 8,200 -0.1 (-1.2%) 8,700 68.02 0 0 8,300 8,880 7,720
25/11/2025 8,300 0 (0%) 100 0.83 0 0 8,300 8,880 7,720
24/11/2025 8,300 0.5 (6.41%) 16,500 136.41 0 0 7,800 8,340 7,260
21/11/2025 7,800 -0.15 (-1.89%) 1,100 8.59 0 0 7,950 8,500 7,400
20/11/2025 7,950 0.05 (0.63%) 1,000 7.87 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.07 (-0.88%) 600 4.74 0 0 7,970 8,520 7,420
18/11/2025 7,970 -0.03 (-0.38%) 11,300 87.16 0 0 8,000 8,560 7,440
17/11/2025 8,000 0 (0%) 4,500 36 0 0 8,000 8,560 7,440
14/11/2025 8,000 0 (0%) 2,200 17. 0 0 8,000 8,560 7,440
13/11/2025 8,000 -0.3 (-3.61%) 3,000 24 0 0 8,300 8,880 7,720
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
11/11/2025 8,300 0.1 (1.22%) 100 0.83 0 0 8,200 8,770 7,630
10/11/2025 8,200 0 (0%) 2,200 17.04 0 0 8,200 8,770 7,630
07/11/2025 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 8,660 7,540
06/11/2025 8,100 -0.05 (-0.61%) 1,100 8.93 0 0 8,150 8,720 7,580
05/11/2025 8,150 0 (0%) 700 5.71 0 0 8,150 8,720 7,580
04/11/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
03/11/2025 8,150 -0.03 (-0.37%) 1,100 8.63 0 0 8,180 8,750 7,610
31/10/2025 8,180 0.18 (2.25%) 500 4.05 0 0 8,000 8,560 7,440
30/10/2025 8,000 -0.1 (-1.23%) 700 5.58 0 0 8,100 8,660 7,540
29/10/2025 8,100 -0.1 (-1.22%) 4,000 32.01 0 0 8,200 8,770 7,630
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/10/2025 8,200 0.1 (1.23%) 500 3.94 0 0 8,100 8,660 7,540
24/10/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/10/2025 8,100 0.1 (1.25%) 4,100 33.36 0 0 8,000 8,560 7,440
22/10/2025 8,000 -0.28 (-3.38%) 200 1.6 0 0 8,280 8,850 7,710
21/10/2025 8,280 0.5 (6.43%) 200 1.66 0 0 7,780 8,320 7,240
20/10/2025 7,780 -0.47 (-5.7%) 5,700 44.48 0 0 8,250 8,820 7,680
17/10/2025 8,250 -0.05 (-0.6%) 1,600 12.84 0 0 8,300 8,880 7,720
16/10/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
15/10/2025 8,300 0.29 (3.62%) 1,200 9.61 0 0 8,010 8,570 7,450
14/10/2025 8,010 -0.24 (-2.91%) 4,600 36.27 0 0 8,250 8,820 7,680
13/10/2025 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
10/10/2025 8,250 0.2 (2.48%) 1,100 9.01 0 0 8,050 8,610 7,490
09/10/2025 8,050 -0.25 (-3.01%) 900 7.25 0 0 8,300 8,880 7,720
08/10/2025 8,300 -0.2 (-2.35%) 400 3.32 0 0 8,500 9,090 7,910
07/10/2025 8,500 0.3 (3.66%) 200 1.68 0 0 8,200 8,770 7,630
06/10/2025 8,200 -0.28 (-3.3%) 5,100 41.08 0 0 8,480 9,070 7,890
03/10/2025 8,480 -0.07 (-0.82%) 1,700 13.95 0 0 8,550 9,140 7,960
02/10/2025 8,550 0.07 (0.83%) 400 3.32 0 0 8,480 9,070 7,890
01/10/2025 8,480 -0.01 (-0.12%) 1,100 8.85 0 0 8,490 9,080 7,900
30/09/2025 8,490 -0.05 (-0.59%) 400 3.26 0 0 8,540 9,130 7,950
29/09/2025 8,540 -0.01 (-0.12%) 1,600 12.93 0 0 8,550 9,140 7,960
26/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
25/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
24/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
23/09/2025 8,550 0.4 (4.91%) 4,800 39.16 0 0 8,150 8,720 7,580

Historical Data - BSC

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