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
20/03/2026 3,720 -0.23 (-5.82%) 28,300 109.6 0 0 3,950 4,220 3,680
19/03/2026 3,950 -0.14 (-3.42%) 3,300 12.95 0 0 4,090 4,370 3,810
18/03/2026 4,090 0.11 (2.76%) 11,200 43.94 0 0 3,980 4,250 3,710
17/03/2026 3,980 0.08 (2.05%) 1,700 6.63 0 0 3,900 4,170 3,630
16/03/2026 3,900 0 (0%) 600 2.34 0 0 3,900 4,170 3,630
13/03/2026 3,900 -0.03 (-0.76%) 12,300 47.92 0 0 3,930 4,200 3,660
12/03/2026 3,930 -0.07 (-1.75%) 100 0.39 0 0 4,000 4,280 3,720
11/03/2026 4,000 0.15 (3.9%) 60,600 234.55 0 0 3,850 4,110 3,590
10/03/2026 3,850 -0.05 (-1.28%) 8,100 31.27 0 0 3,900 4,170 3,630
09/03/2026 3,900 0 (0%) 6,600 24.57 0 0 3,900 4,170 3,630
06/03/2026 3,900 0 (0%) 12,100 47.58 0 0 3,900 4,170 3,630
05/03/2026 3,900 -0.1 (-2.5%) 9,100 35.51 0 0 4,000 4,280 3,720
04/03/2026 4,000 0.08 (2.04%) 6,800 26.59 0 0 3,920 4,190 3,650
03/03/2026 3,920 -0.08 (-2%) 3,400 13.41 0 0 4,000 4,280 3,720
02/03/2026 4,000 0 (0%) 7,500 29.65 0 0 4,000 4,280 3,720
27/02/2026 4,000 -0.01 (-0.25%) 5,800 22.91 0 0 4,010 4,290 3,730
26/02/2026 4,010 0.03 (0.75%) 11,600 46.06 0 0 3,980 4,250 3,710
25/02/2026 3,980 -0.07 (-1.73%) 3,100 12.27 0 0 4,050 4,330 3,770
24/02/2026 4,050 -0.03 (-0.74%) 2,800 11.17 0 0 4,080 4,360 3,800
23/02/2026 4,080 0.04 (0.99%) 4,500 18.11 0 0 4,040 4,320 3,760
13/02/2026 4,040 0 (0%) 1,700 6.71 0 0 4,040 4,320 3,760
12/02/2026 4,040 0.04 (1%) 700 2.83 0 0 4,000 4,280 3,720
11/02/2026 4,000 0.04 (1.01%) 800 3.22 0 0 3,960 4,230 3,690
10/02/2026 3,960 0.02 (0.51%) 14,500 56.72 0 0 3,940 4,210 3,670
09/02/2026 3,940 -0.01 (-0.25%) 12,600 48.37 0 0 3,950 4,220 3,680
06/02/2026 3,950 0.01 (0.25%) 1,200 4.67 0 0 3,940 4,210 3,670
05/02/2026 3,940 -0.03 (-0.76%) 3,300 12.82 0 0 3,970 4,240 3,700
04/02/2026 3,970 -0.02 (-0.5%) 1,300 5.08 0 0 3,990 4,260 3,720
03/02/2026 3,990 0.03 (0.76%) 4,800 18.93 0 0 3,960 4,230 3,690
02/02/2026 3,960 -0.11 (-2.7%) 6,700 25.89 0 0 4,070 4,350 3,790
30/01/2026 4,070 0.09 (2.26%) 31,600 120.08 0 0 3,980 4,250 3,710
29/01/2026 3,980 -0.01 (-0.25%) 33,400 128.07 0 0 3,990 4,260 3,720
28/01/2026 3,990 -0.01 (-0.25%) 1,500 5.88 0 0 4,000 4,280 3,720
27/01/2026 4,000 0 (0%) 2,200 8.75 0 0 4,000 4,280 3,720
26/01/2026 4,000 0 (0%) 2,700 10.57 0 0 4,000 4,280 3,720
23/01/2026 4,000 -0.04 (-0.99%) 400 1.6 0 0 4,040 4,320 3,760
22/01/2026 4,040 -0.02 (-0.49%) 4,800 19.05 0 0 4,060 4,340 3,780
21/01/2026 4,060 0.05 (1.25%) 1,800 7.22 0 0 4,010 4,290 3,730
20/01/2026 4,010 -0.01 (-0.25%) 10,600 41.85 0 0 4,020 4,300 3,740
19/01/2026 4,020 0 (0%) 2,100 8.44 0 0 4,020 4,300 3,740
16/01/2026 4,020 0 (0%) 200 0.8 0 0 4,020 4,300 3,740
15/01/2026 4,020 0.01 (0.25%) 15,200 60.54 0 0 4,010 4,290 3,730
14/01/2026 4,010 -0.01 (-0.25%) 13,300 53.2 0 0 4,020 4,300 3,740
13/01/2026 4,020 0.02 (0.5%) 100 0.4 0 0 4,000 4,280 3,720
12/01/2026 4,000 -0.03 (-0.74%) 3,300 13.2 0 0 4,030 4,310 3,750
09/01/2026 4,030 -0.02 (-0.49%) 5,900 23.21 0 0 4,050 4,330 3,770
08/01/2026 4,050 0.01 (0.25%) 5,000 20.07 0 0 4,040 4,320 3,760
07/01/2026 4,040 0.06 (1.51%) 14,100 55.41 0 0 3,980 4,250 3,710
06/01/2026 3,980 0.02 (0.51%) 2,600 10.27 0 0 3,960 4,230 3,690
05/01/2026 3,960 0.04 (1.02%) 19,100 73.55 0 0 3,920 4,190 3,650
31/12/2025 3,920 -0.08 (-2%) 3,400 13.37 0 0 4,000 4,280 3,720
30/12/2025 4,000 0.17 (4.44%) 12,100 48.28 0 0 3,830 4,090 3,570
29/12/2025 3,830 -0.17 (-4.25%) 34,000 131.62 0 0 4,000 4,280 3,720
26/12/2025 4,000 -0.08 (-1.96%) 4,300 16.97 0 0 4,080 4,360 3,800
25/12/2025 4,080 0.18 (4.62%) 6,400 25.86 0 0 3,900 4,170 3,630
24/12/2025 3,900 -0.2 (-4.88%) 12,000 47.62 0 0 4,100 4,380 3,820
23/12/2025 4,100 0.05 (1.23%) 4,400 17.82 0 0 4,050 4,330 3,770
22/12/2025 4,050 0.05 (1.25%) 68,500 275.58 0 0 4,000 4,280 3,720
19/12/2025 4,000 0 (0%) 5,700 22.56 0 0 4,000 4,280 3,720
18/12/2025 4,000 -0.04 (-0.99%) 10,500 41.97 0 0 4,040 4,320 3,760
17/12/2025 4,040 0 (0%) 2,700 10.56 0 0 4,040 4,320 3,760
16/12/2025 4,040 0 (0%) 200 0.81 0 0 4,040 4,320 3,760
15/12/2025 4,040 0 (0%) 100 0.4 0 0 4,040 4,320 3,760
12/12/2025 4,040 -0.01 (-0.25%) 1,600 6.28 0 0 4,050 4,330 3,770
11/12/2025 4,050 0 (0%) 1,600 6.4 0 0 4,050 4,330 3,770
10/12/2025 4,050 -0.04 (-0.98%) 3,200 12.96 0 0 4,090 4,370 3,810
09/12/2025 4,090 -0.01 (-0.24%) 800 3.27 0 0 4,100 4,380 3,820
08/12/2025 4,100 0.13 (3.27%) 100 0.41 0 0 3,970 4,240 3,700
05/12/2025 3,970 -0.11 (-2.7%) 42,100 167.59 0 0 4,080 4,360 3,800
04/12/2025 4,080 -0.03 (-0.73%) 12,100 48.28 0 0 4,110 4,390 3,830
03/12/2025 4,110 0.16 (4.05%) 6,900 28.44 0 0 3,950 4,220 3,680
02/12/2025 3,950 -0.1 (-2.47%) 5,100 20.22 0 0 4,050 4,330 3,770
01/12/2025 4,050 -0.04 (-0.98%) 7,100 28.83 0 0 4,090 4,370 3,810
28/11/2025 4,090 -0.03 (-0.73%) 30,900 124.08 0 0 4,120 4,400 3,840
27/11/2025 4,120 0.03 (0.73%) 7,400 30.23 0 0 4,090 4,370 3,810
26/11/2025 4,090 -0.05 (-1.21%) 1,800 7.38 0 0 4,140 4,420 3,860
25/11/2025 4,140 0.07 (1.72%) 4,000 16.78 0 0 4,070 4,350 3,790
24/11/2025 4,070 -0.01 (-0.25%) 2,900 11.72 0 0 4,080 4,360 3,800
21/11/2025 4,080 0 (0%) 1,500 6.12 0 0 4,080 4,360 3,800
20/11/2025 4,080 0 (0%) 0 0 0 0 4,080 4,360 3,800
19/11/2025 4,080 0 (0%) 16,100 65.62 0 0 4,080 4,360 3,800
18/11/2025 4,080 0.05 (1.24%) 2,000 8.1 0 0 4,030 4,310 3,750
17/11/2025 4,030 -0.06 (-1.47%) 7,000 28.65 0 0 4,090 4,370 3,810
14/11/2025 4,090 -0.01 (-0.24%) 5,100 20.86 0 0 4,100 4,380 3,820
13/11/2025 4,100 0 (0%) 28,800 115.81 0 0 4,100 4,380 3,820
12/11/2025 4,100 0.01 (0.24%) 32,900 133.83 0 0 4,090 4,370 3,810
11/11/2025 4,090 -0.01 (-0.24%) 19,500 78.76 0 0 4,100 4,380 3,820
10/11/2025 4,100 0.07 (1.74%) 5,800 23.75 0 0 4,030 4,310 3,750
07/11/2025 4,030 -0.03 (-0.74%) 2,600 10.52 0 0 4,060 4,340 3,780
06/11/2025 4,060 0.02 (0.5%) 9,500 37.92 0 0 4,040 4,320 3,760
05/11/2025 4,040 0.04 (1%) 32,200 128.83 0 0 4,000 4,280 3,720
04/11/2025 4,000 -0.05 (-1.23%) 17,300 68.02 0 0 4,050 4,330 3,770
03/11/2025 4,050 -0.04 (-0.98%) 4,500 18.37 0 0 4,090 4,370 3,810
31/10/2025 4,090 0 (0%) 4,500 18.24 0 0 4,090 4,370 3,810
30/10/2025 4,090 -0.01 (-0.24%) 2,400 9.78 0 0 4,100 4,380 3,820
29/10/2025 4,100 0.01 (0.24%) 12,800 52.42 0 0 4,090 4,370 3,810
28/10/2025 4,090 -0.01 (-0.24%) 12,300 49.61 0 0 4,100 4,380 3,820
27/10/2025 4,100 -0.01 (-0.24%) 8,600 34.91 0 0 4,110 4,390 3,830
24/10/2025 4,110 0.02 (0.49%) 23,900 97.14 0 0 4,090 4,370 3,810
23/10/2025 4,090 0 (0%) 5,100 20.76 0 0 4,090 4,370 3,810
22/10/2025 4,090 0 (0%) 8,900 36.24 0 0 4,090 4,370 3,810
21/10/2025 4,090 -0.01 (-0.24%) 19,300 76.61 0 0 4,100 4,380 3,820
20/10/2025 4,100 -0.08 (-1.91%) 2,500 10.29 0 0 4,180 4,470 3,890
17/10/2025 4,180 0.02 (0.48%) 7,400 30.68 0 0 4,160 4,450 3,870
16/10/2025 4,160 -0.02 (-0.48%) 3,400 14.03 0 0 4,180 4,470 3,890
15/10/2025 4,180 0 (0%) 4,900 20.45 0 0 4,180 4,470 3,890
14/10/2025 4,180 -0.01 (-0.24%) 4,000 16.61 0 0 4,190 4,480 3,900
13/10/2025 4,190 -0.09 (-2.1%) 3,900 16.17 0 0 4,280 4,570 3,990
10/10/2025 4,280 0.01 (0.23%) 14,000 57.74 0 0 4,270 4,560 3,980
09/10/2025 4,270 0.11 (2.64%) 24,800 104.17 0 0 4,160 4,450 3,870
08/10/2025 4,370 0 (0%) 25,300 110.59 0 0 4,370 4,670 4,070
07/10/2025 4,370 -0.01 (-0.23%) 23,400 102.21 0 0 4,380 4,680 4,080
06/10/2025 4,380 0.01 (0.23%) 23,300 101.97 0 0 4,370 4,670 4,070
03/10/2025 4,370 -0.02 (-0.46%) 11,100 48.51 0 0 4,390 4,690 4,090
02/10/2025 4,390 0.03 (0.69%) 29,800 131.05 0 0 4,360 4,660 4,060
01/10/2025 4,360 0.04 (0.93%) 5,000 21.79 0 0 4,320 4,620 4,020
30/09/2025 4,320 -0.02 (-0.46%) 2,300 9.87 0 0 4,340 4,640 4,040
29/09/2025 4,340 0 (0%) 600 2.6 0 0 4,340 4,640 4,040
26/09/2025 4,340 -0.04 (-0.91%) 1,000 4.24 0 0 4,380 4,680 4,080
25/09/2025 4,380 0.03 (0.69%) 8,500 37.07 0 0 4,350 4,650 4,050
24/09/2025 4,350 0.02 (0.46%) 6,900 30.06 0 0 4,330 4,630 4,030
23/09/2025 4,330 0 (0%) 3,300 14.27 0 0 4,330 4,630 4,030
22/09/2025 4,330 0 (0%) 13,700 59.06 0 0 4,330 4,630 4,030

Historical Data - BSC

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