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
11/03/2026 3,400 0 (0%) 1,100 3.75 0 0 3,400 3,700 3,100
10/03/2026 3,400 0.1 (3.03%) 3,305 10.94 0 0 3,300 3,600 3,000
09/03/2026 3,300 -0.3 (-8.33%) 42,304 139.63 0 0 3,600 3,900 3,300
06/03/2026 3,600 0.1 (2.86%) 39,600 136.97 0 0 3,500 3,800 3,200
05/03/2026 3,500 0.1 (2.94%) 53,300 183.61 0 0 3,400 3,700 3,100
04/03/2026 3,400 -0.1 (-2.86%) 52,562 173.25 0 0 3,500 3,800 3,200
03/03/2026 3,500 -0.1 (-2.78%) 146,535 495.52 0 0 3,600 3,900 3,300
02/03/2026 3,600 -0.1 (-2.7%) 12,145 43.31 0 0 3,700 4,000 3,400
27/02/2026 3,700 -0.1 (-2.63%) 6,030 22.37 0 0 3,800 4,100 3,500
26/02/2026 3,800 0 (0%) 42,829 157.53 0 0 3,800 4,100 3,500
25/02/2026 3,800 0 (0%) 4,706 17.78 0 0 3,800 4,100 3,500
24/02/2026 3,800 0 (0%) 15,405 57.13 0 0 3,800 4,100 3,500
23/02/2026 3,800 0 (0%) 10,853 39.88 0 0 3,800 4,100 3,500
13/02/2026 3,800 0 (0%) 6,608 24.79 0 0 3,800 4,100 3,500
12/02/2026 3,800 0.1 (2.7%) 3,010 11.23 0 0 3,700 4,000 3,400
11/02/2026 3,700 0.1 (2.78%) 13,805 51.51 0 0 3,600 3,900 3,300
10/02/2026 3,600 -0.3 (-7.69%) 36,335 133.06 0 0 3,900 4,200 3,600
09/02/2026 3,900 0.1 (2.63%) 26,805 103.39 0 0 3,800 4,100 3,500
06/02/2026 3,800 0 (0%) 3,700 14.35 0 0 3,800 4,100 3,500
05/02/2026 3,800 -0.1 (-2.56%) 55,320 202.13 0 0 3,900 4,200 3,600
04/02/2026 3,900 -0.3 (-7.14%) 175,901 674.57 0 0 4,200 4,600 3,800
03/02/2026 4,200 -0.1 (-2.33%) 107,800 435 0 0 4,300 4,700 3,900
02/02/2026 4,300 -0.4 (-8.51%) 128,901 555.9 648,000 3,304.8 4,700 5,100 4,300
30/01/2026 4,700 0.3 (6.82%) 26,904 122.54 0 0 4,400 4,800 4,000
29/01/2026 4,400 -0.2 (-4.35%) 18,500 79.4 0 0 4,600 5,000 4,200
28/01/2026 4,600 0 (0%) 900 4.06 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 7,309 32.65 0 0 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 13,400 59.12 0 0 4,600 5,000 4,200
23/01/2026 4,600 0.1 (2.22%) 21,103 94.98 0 0 4,500 4,900 4,100
22/01/2026 4,500 -0.1 (-2.17%) 71,400 308.22 0 0 4,600 5,000 4,200
21/01/2026 4,600 0 (0%) 18,726 83.73 0 0 4,600 5,000 4,200
20/01/2026 4,600 0 (0%) 700 3.16 0 0 4,600 5,000 4,200
19/01/2026 4,600 0 (0%) 34,500 152.73 0 0 4,600 5,000 4,200
16/01/2026 4,600 0 (0%) 12,800 58.88 0 0 4,600 5,000 4,200
15/01/2026 4,600 -0.2 (-4.17%) 17,900 82.47 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 19,700 94.28 0 0 4,800 5,200 4,400
13/01/2026 4,800 0 (0%) 14,700 67.79 0 0 4,800 5,200 4,400
12/01/2026 4,800 -0.1 (-2.04%) 26,606 124.04 0 0 4,900 5,300 4,500
09/01/2026 4,900 -0.1 (-2%) 19,300 92.69 0 0 5,000 5,500 4,500
08/01/2026 5,000 0 (0%) 1,600 7.85 0 0 5,000 5,500 4,500
07/01/2026 5,000 0 (0%) 4,302 20.92 0 0 5,000 5,500 4,500
06/01/2026 5,000 0.2 (4.17%) 13,400 64.61 0 0 4,800 5,200 4,400
05/01/2026 4,800 0 (0%) 7,500 36 0 0 4,800 5,200 4,400
31/12/2025 4,800 0 (0%) 1,200 5.74 0 0 4,800 5,200 4,400
30/12/2025 4,800 0 (0%) 300 1.42 0 0 4,800 5,200 4,400
29/12/2025 4,800 0.1 (2.13%) 11,000 51.02 648,000 3,304.8 4,700 5,100 4,300
26/12/2025 4,700 -0.2 (-4.08%) 5,300 25.27 0 0 4,900 5,300 4,500
25/12/2025 4,900 -0.1 (-2%) 3,000 14.6 0 0 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 610 3.05 0 0 4,900 5,300 4,500
23/12/2025 4,900 -0.1 (-2%) 8,500 41.93 0 0 5,000 5,500 4,500
22/12/2025 5,000 0.1 (2.04%) 6,100 29.9 0 0 4,900 5,300 4,500
19/12/2025 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,300 4,500
18/12/2025 4,900 0 (0%) 31,300 150.86 0 0 4,900 5,300 4,500
17/12/2025 4,900 0 (0%) 19,701 94.79 0 0 4,900 5,300 4,500
16/12/2025 4,900 0 (0%) 14,900 72.87 0 0 4,900 5,300 4,500
15/12/2025 4,900 0 (0%) 33,105 156.09 0 0 4,900 5,300 4,500
12/12/2025 4,900 0 (0%) 18,215 88.73 0 0 4,900 5,300 4,500
11/12/2025 4,900 0.1 (2.08%) 38,700 184.73 0 0 4,800 5,200 4,400
10/12/2025 4,800 0 (0%) 3,200 15.06 0 0 4,800 5,200 4,400
09/12/2025 4,800 0 (0%) 9,800 47.14 0 0 4,800 5,200 4,400
08/12/2025 4,800 -0.1 (-2.04%) 7,500 36.37 0 0 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 2,702 13.04 0 0 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 600 2.93 0 0 4,900 5,300 4,500
03/12/2025 4,900 -0.1 (-2%) 37,312 178.99 0 0 5,000 5,500 4,500
02/12/2025 5,000 0.2 (4.17%) 19,300 91.78 0 0 4,800 5,200 4,400
01/12/2025 4,800 0 (0%) 6,000 28.35 0 0 4,800 5,200 4,400
28/11/2025 4,800 0.1 (2.13%) 18,200 85.36 0 0 4,700 5,100 4,300
27/11/2025 4,700 0 (0%) 4,900 22.71 0 0 4,700 5,100 4,300
26/11/2025 4,700 0 (0%) 22,100 101.04 0 0 4,700 5,100 4,300
25/11/2025 4,700 0 (0%) 16,400 74.34 0 0 4,700 5,100 4,300
24/11/2025 4,700 0 (0%) 19,300 87.66 0 0 4,700 5,100 4,300
21/11/2025 4,700 0 (0%) 10,000 46.05 0 0 4,700 5,100 4,300
20/11/2025 4,700 -0.1 (-2.08%) 8,800 40.66 0 0 4,800 5,200 4,400
19/11/2025 4,800 0 (0%) 6,400 30.42 0 0 4,800 5,200 4,400
18/11/2025 4,800 0.1 (2.13%) 25,702 122.04 0 0 4,700 5,100 4,300
17/11/2025 4,700 0 (0%) 30,700 141.37 0 0 4,700 5,100 4,300
14/11/2025 4,700 0.2 (4.44%) 31,403 144.53 0 0 4,500 4,900 4,100
13/11/2025 4,500 0.1 (2.27%) 3,402 15. 0 0 4,400 4,800 4,000
12/11/2025 4,400 0 (0%) 45,003 195.27 0 0 4,400 4,800 4,000
11/11/2025 4,400 0 (0%) 4,100 17.85 0 0 4,400 4,800 4,000
10/11/2025 4,400 0 (0%) 800 3.48 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 4,791 21.09 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.1 (-2.22%) 6,101 27.02 0 0 4,500 4,900 4,100
05/11/2025 4,500 0.2 (4.65%) 10,619 46.88 0 0 4,300 4,700 3,900
04/11/2025 4,300 -0.3 (-6.52%) 24,573 108.24 0 0 4,600 5,000 4,200
03/11/2025 4,600 0.1 (2.22%) 16,020 71.92 0 0 4,500 4,900 4,100
31/10/2025 4,500 0 (0%) 22,109 100.17 0 0 4,500 4,900 4,100
30/10/2025 4,500 0 (0%) 44,300 198.46 0 0 4,500 4,900 4,100
29/10/2025 4,500 0 (0%) 635 2.83 0 0 4,500 4,900 4,100
28/10/2025 4,500 -0.1 (-2.17%) 14,200 62.3 0 0 4,600 5,000 4,200
27/10/2025 4,600 0.1 (2.22%) 25,953 116.8 0 0 4,500 4,900 4,100
24/10/2025 4,500 0 (0%) 21,103 92.98 0 0 4,500 4,900 4,100
23/10/2025 4,500 0 (0%) 4,500 20.21 0 0 4,500 4,900 4,100
22/10/2025 4,500 -0.1 (-2.17%) 6,504 28.72 0 0 4,600 5,000 4,200
21/10/2025 4,600 0 (0%) 28,100 127.07 0 0 4,600 5,000 4,200
20/10/2025 4,600 -0.4 (-8%) 39,400 186.07 0 0 5,000 5,500 4,500
17/10/2025 5,000 0 (0%) 16,217 81.09 0 0 5,000 5,500 4,500
16/10/2025 5,000 -0.2 (-3.85%) 22,400 112.02 0 0 5,200 5,700 4,700
15/10/2025 5,200 -0.1 (-1.89%) 19,050 95.61 0 0 5,300 5,800 4,800
14/10/2025 5,300 0.2 (3.92%) 62,400 323.93 0 0 5,100 5,600 4,600
13/10/2025 5,100 -0.1 (-1.92%) 7,617 38.15 0 0 5,200 5,700 4,700
10/10/2025 5,200 0.1 (1.96%) 38,103 194.39 0 0 5,100 5,600 4,600
09/10/2025 5,100 0 (0%) 21,500 110.79 0 0 5,100 5,600 4,600
08/10/2025 5,100 0.1 (2%) 23,700 122.44 0 0 5,000 5,500 4,500
07/10/2025 5,000 -0.2 (-3.85%) 20,958 106. 0 0 5,200 5,700 4,700
06/10/2025 5,200 0.1 (1.96%) 18,412 93.55 0 0 5,100 5,600 4,600
03/10/2025 5,100 -0.2 (-3.77%) 83,711 427.17 0 0 5,300 5,800 4,800
02/10/2025 5,300 -0.2 (-3.64%) 29,100 155.2 0 0 5,500 6,000 5,000
01/10/2025 5,500 -0.1 (-1.79%) 52,710 284.69 0 0 5,600 6,100 5,100
30/09/2025 5,600 0 (0%) 48,403 263.82 0 0 5,600 6,100 5,100
29/09/2025 5,600 -0.1 (-1.75%) 86,401 484.06 0 0 5,700 6,200 5,200
26/09/2025 5,700 0.1 (1.79%) 60,041 333.74 0 0 5,600 6,100 5,100
25/09/2025 5,600 0.1 (1.82%) 63,810 353.28 0 0 5,500 6,000 5,000
24/09/2025 5,500 0.1 (1.85%) 72,201 392.72 0 0 5,400 5,900 4,900
23/09/2025 5,400 0 (0%) 23,900 125.86 0 0 5,400 5,900 4,900
22/09/2025 5,400 -0.1 (-1.82%) 24,000 128.07 0 0 5,500 6,000 5,000
19/09/2025 5,500 -0.1 (-1.79%) 34,040 184.1 0 0 5,600 6,100 5,100
18/09/2025 5,600 0 (0%) 13,129 72.27 0 0 5,600 6,100 5,100
17/09/2025 5,600 0.1 (1.82%) 24,177 134.37 0 0 5,500 6,000 5,000
16/09/2025 5,500 -0.1 (-1.79%) 19,198 105.61 0 0 5,600 6,100 5,100
15/09/2025 5,600 0.1 (1.82%) 10,329 57.84 0 0 5,500 6,000 5,000
12/09/2025 5,500 -0.1 (-1.79%) 41,702 227.56 0 0 5,600 6,100 5,100
11/09/2025 5,600 0 (0%) 60,900 330.18 0 0 5,600 6,100 5,100

Historical Data - BSC

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