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
01/04/2026 4,600 0 (0%) 11,236 51.67 0 0 4,600 5,200 4,000
31/03/2026 4,700 0 (0%) 11,800 54.45 0 0 4,700 5,400 4,000
30/03/2026 4,700 -0.1 (-2.08%) 4,000 18.6 0 0 4,800 5,500 4,100
27/03/2026 4,700 -0.1 (-2.08%) 45,500 217.5 0 0 4,800 5,500 4,100
26/03/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
25/03/2026 4,800 0 (0%) 26,708 128.16 0 0 4,800 5,500 4,100
24/03/2026 4,800 -0.1 (-2.04%) 2,700 13.02 0 0 4,900 5,600 4,200
23/03/2026 4,700 -0.1 (-2.08%) 13,900 68.58 0 0 4,800 5,500 4,100
20/03/2026 4,900 -0.4 (-7.55%) 40,584 196.46 0 0 5,300 6,000 4,600
19/03/2026 4,800 0 (0%) 187,624 988.26 0 0 4,800 5,500 4,100
18/03/2026 4,800 0.2 (4.35%) 38,300 183.88 0 0 4,600 5,200 4,000
17/03/2026 4,600 -0.2 (-4.17%) 4,800 21.84 0 0 4,800 5,500 4,100
16/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/03/2026 4,800 0 (0%) 9,800 46.57 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 27,900 132.71 0 0 4,800 5,500 4,100
11/03/2026 4,800 0.1 (2.13%) 12,500 59.55 0 0 4,700 5,400 4,000
10/03/2026 4,900 0.1 (2.08%) 38,833 183.83 0 0 4,800 5,500 4,100
09/03/2026 4,300 -0.2 (-4.44%) 48,900 236.77 0 0 4,500 5,100 3,900
06/03/2026 4,500 0 (0%) 8,100 36.45 0 0 4,500 5,100 3,900
05/03/2026 4,600 0.1 (2.22%) 11,913 53.03 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 10,400 46.3 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 40,096 180.16 0 0 4,500 5,100 3,900
02/03/2026 4,500 -0.1 (-2.17%) 20,900 93.35 0 0 4,600 5,200 4,000
27/02/2026 4,700 0.1 (2.17%) 24,700 114.52 0 0 4,600 5,200 4,000
26/02/2026 4,600 -0.1 (-2.13%) 13,700 62.99 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 3,200 15.04 0 0 4,700 5,400 4,000
24/02/2026 4,900 0.2 (4.26%) 12,309 57.81 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 3,200 15.04 0 0 4,700 5,400 4,000
12/02/2026 4,700 -0.1 (-2.08%) 15,100 70.5 0 0 4,800 5,500 4,100
11/02/2026 4,800 0.1 (2.13%) 3,801 18.15 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.2 (4.44%) 11,496 54.13 0 0 4,500 5,100 3,900
09/02/2026 4,500 -0.2 (-4.26%) 3,493 15.77 0 0 4,700 5,400 4,000
06/02/2026 4,600 -0.2 (-4.17%) 4,412 20.62 0 0 4,800 5,500 4,100
05/02/2026 4,800 -0.1 (-2.04%) 1,800 8.64 0 0 4,900 5,600 4,200
04/02/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
03/02/2026 4,900 -0.2 (-3.92%) 3,500 17.12 0 0 5,100 5,800 4,400
02/02/2026 5,100 0.2 (4.08%) 33,015 166.81 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.4 (8.89%) 27,806 135.35 0 0 4,500 5,100 3,900
29/01/2026 4,500 0.5 (12.5%) 172,407 769.58 0 0 4,000 4,600 3,400
28/01/2026 4,000 -0.2 (-4.76%) 1,401 5.6 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
26/01/2026 4,000 -0.4 (-9.09%) 250,204 1,045.82 0 0 4,400 5,000 3,800
23/01/2026 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
22/01/2026 4,400 0.4 (10%) 6,050 26.57 0 0 4,000 4,600 3,400
21/01/2026 4,000 -0.2 (-4.76%) 35,030 141.63 0 0 4,200 4,800 3,600
20/01/2026 4,000 -0.2 (-4.76%) 5,500 22.86 0 0 4,200 4,800 3,600
19/01/2026 4,200 0 (0%) 1,100 4.63 0 0 4,200 4,800 3,600
16/01/2026 4,100 0 (0%) 4,900 20.57 0 0 4,100 4,700 3,500
15/01/2026 4,100 -0.2 (-4.65%) 14,000 57.84 0 0 4,300 4,900 3,700
14/01/2026 4,100 -0.2 (-4.65%) 26,830 116.43 0 0 4,300 4,900 3,700
13/01/2026 4,300 0.1 (2.38%) 6,200 26.71 0 0 4,200 4,800 3,600
12/01/2026 4,200 0 (0%) 19,673 81.68 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.3 (7.69%) 56,802 238.98 0 0 3,900 4,400 3,400
08/01/2026 3,900 -0.1 (-2.5%) 17,630 68.41 0 0 4,000 4,600 3,400
07/01/2026 4,000 0.1 (2.56%) 12,230 48.97 0 0 3,900 4,400 3,400
06/01/2026 3,900 0.1 (2.63%) 8,902 34.72 0 0 3,800 4,300 3,300
05/01/2026 3,800 -0.3 (-7.32%) 208,401 789.04 0 0 4,100 4,700 3,500
31/12/2025 4,100 -0.2 (-4.65%) 32,800 135.8 0 0 4,300 4,900 3,700
30/12/2025 4,300 0.1 (2.38%) 1,600 6.84 0 0 4,200 4,800 3,600
29/12/2025 4,300 0 (0%) 20,714 87.81 0 0 4,300 4,900 3,700
26/12/2025 4,300 0 (0%) 25,386 109.19 0 0 4,300 4,900 3,700
25/12/2025 4,400 0 (0%) 21,700 93.98 0 0 4,400 5,000 3,800
24/12/2025 4,500 0 (0%) 23,400 103.06 0 0 4,500 5,100 3,900
23/12/2025 4,500 0 (0%) 1,100 4.9 0 0 4,500 5,100 3,900
22/12/2025 4,500 0 (0%) 7,600 34.2 0 0 4,500 5,100 3,900
19/12/2025 4,600 0.1 (2.22%) 14,200 63.92 0 0 4,500 5,100 3,900
18/12/2025 4,500 0 (0%) 13,700 61.65 0 0 4,500 5,100 3,900
17/12/2025 4,500 0 (0%) 23,708 106.69 0 0 4,500 5,100 3,900
16/12/2025 4,500 0 (0%) 20,400 91.8 0 0 4,500 5,100 3,900
15/12/2025 4,600 0 (0%) 13,103 59.58 0 0 4,600 5,200 4,000
12/12/2025 4,500 -0.1 (-2.17%) 10,500 47.9 0 0 4,600 5,200 4,000
11/12/2025 4,600 0.1 (2.22%) 54,600 251.1 0 0 4,500 5,100 3,900
10/12/2025 4,600 0 (0%) 3,300 14.89 0 0 4,600 5,200 4,000
09/12/2025 4,700 0.1 (2.17%) 22,800 105.16 0 0 4,600 5,200 4,000
08/12/2025 4,600 -0.1 (-2.13%) 12,000 55.5 0 0 4,700 5,400 4,000
05/12/2025 4,700 0 (0%) 12,100 56.62 0 0 4,700 5,400 4,000
04/12/2025 4,800 0.1 (2.13%) 14,402 67.7 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.1 (2.17%) 5,609 26.25 0 0 4,600 5,200 4,000
02/12/2025 4,800 0.2 (4.35%) 6,200 28.65 0 0 4,600 5,200 4,000
01/12/2025 4,600 -0.1 (-2.13%) 10,103 46.78 0 0 4,700 5,400 4,000
28/11/2025 4,800 0 (0%) 17,500 82.31 0 0 4,800 5,500 4,100
27/11/2025 4,800 0.1 (2.13%) 102 0.49 0 0 4,700 5,400 4,000
26/11/2025 4,800 0.1 (2.13%) 11,500 54.23 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 15,700 73.79 0 0 4,700 5,400 4,000
24/11/2025 4,700 0.1 (2.17%) 200 0.93 0 0 4,600 5,200 4,000
21/11/2025 4,600 0 (0%) 2,100 9.67 0 0 4,600 5,200 4,000
20/11/2025 4,700 0 (0%) 11,600 53.48 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 17,700 83.19 0 0 4,700 5,400 4,000
18/11/2025 4,700 0 (0%) 24,420 114.77 0 0 4,700 5,400 4,000
17/11/2025 4,700 0.1 (2.17%) 24,273 114.08 0 0 4,600 5,200 4,000
14/11/2025 4,700 0 (0%) 23,000 106.17 0 0 4,700 5,400 4,000
13/11/2025 4,800 0.1 (2.13%) 14,808 69.33 0 0 4,700 5,400 4,000
12/11/2025 4,900 0 (0%) 45,710 216.55 0 0 4,900 5,600 4,200
11/11/2025 4,900 0 (0%) 302 1.47 0 0 4,900 5,600 4,200
10/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/11/2025 4,900 0 (0%) 5,801 28.45 0 0 4,900 5,600 4,200
06/11/2025 5,000 0 (0%) 18,413 90.75 0 0 5,000 5,700 4,300
05/11/2025 5,000 0 (0%) 408 2.02 0 0 5,000 5,700 4,300
04/11/2025 5,000 0 (0%) 14,700 72.86 0 0 5,000 5,700 4,300
03/11/2025 5,000 0 (0%) 22,404 111.31 0 0 5,000 5,700 4,300
31/10/2025 5,000 0 (0%) 11,912 59.72 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 3,008 15.08 0 0 5,000 5,700 4,300
29/10/2025 5,100 0.2 (4.08%) 73,400 367.6 0 0 4,900 5,600 4,200
28/10/2025 5,000 0.2 (4.17%) 1,604,800 7,864.03 0 0 4,800 5,500 4,100
27/10/2025 4,900 0.1 (2.08%) 11,602 56.25 0 0 4,800 5,500 4,100
24/10/2025 4,800 -0.1 (-2.04%) 41,000 196.8 0 0 4,900 5,600 4,200
23/10/2025 4,900 0.1 (2.08%) 14,200 69.37 0 0 4,800 5,500 4,100
22/10/2025 4,900 0.2 (4.26%) 40,607 193.48 0 0 4,700 5,400 4,000
21/10/2025 4,700 0 (0%) 13,000 61.08 0 0 4,700 5,400 4,000
20/10/2025 4,700 -0.1 (-2.08%) 28,101 132.23 0 0 4,800 5,500 4,100
17/10/2025 4,900 0.2 (4.26%) 6,200 29.98 0 0 4,700 5,400 4,000
16/10/2025 4,700 -0.2 (-4.08%) 17,800 83.91 0 0 4,900 5,600 4,200
15/10/2025 5,000 0.2 (4.17%) 6,768 32.86 0 0 4,800 5,500 4,100
14/10/2025 4,800 0 (0%) 7,400 35.52 0 0 4,800 5,500 4,100
13/10/2025 4,800 -0.1 (-2.04%) 39,500 189.62 0 0 4,900 5,600 4,200
10/10/2025 4,900 0 (0%) 27,200 133.28 0 0 4,900 5,600 4,200
09/10/2025 4,900 0.1 (2.08%) 300 1.48 0 0 4,800 5,500 4,100
08/10/2025 4,900 0 (0%) 17,802 85.24 0 0 4,900 5,600 4,200
07/10/2025 5,000 0 (0%) 4,500 22.27 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 5 0.03 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 71,300 353.47 0 0 5,000 5,700 4,300
02/10/2025 4,900 -0.1 (-2%) 34,400 171.99 0 0 5,000 5,700 4,300
01/10/2025 5,000 0.1 (2.04%) 37,860 189.29 0 0 4,900 5,600 4,200

Historical Data - BSC

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