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 6,300 0 (0%) 1,100 7.02 0 0 6,300 7,200 5,400
31/03/2026 6,300 -1.1 (-14.86%) 1,119 7.07 0 0 7,400 8,500 6,300
30/03/2026 7,400 0.9 (13.85%) 157 1.14 0 0 6,500 7,400 5,600
27/03/2026 6,400 -0.5 (-7.25%) 2,500 16.26 0 0 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 10 0.06 0 0 6,900 7,900 5,900
25/03/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
24/03/2026 6,000 -0.2 (-3.23%) 1,000 6 0 0 6,200 7,100 5,300
23/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/03/2026 6,500 0.3 (4.84%) 1,710 10.64 0 0 6,200 7,100 5,300
19/03/2026 6,200 0.7 (12.73%) 5,000 31.2 0 0 5,500 6,300 4,700
18/03/2026 5,900 0.7 (13.46%) 10,400 57.04 0 0 5,200 5,900 4,500
17/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/03/2026 5,000 -0.2 (-3.85%) 0 0 0 0 5,200 5,900 4,500
05/03/2026 5,000 0 (0%) 200 1.04 0 0 5,000 5,700 4,300
04/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/03/2026 5,600 -0.1 (-1.75%) 2,303 11.41 0 0 5,700 6,500 4,900
02/03/2026 5,700 -1 (-14.93%) 1,500 8.55 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/02/2026 6,700 0.8 (13.56%) 101 0.68 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/01/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
21/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/01/2026 5,300 -0.5 (-8.62%) 300 1.59 0 0 5,800 6,600 5,000
16/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/01/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
14/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/01/2026 5,100 0.5 (10.87%) 400 2.04 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.8 (-14.81%) 6,000 27.88 0 0 5,400 6,200 4,600
09/01/2026 5,100 -0.7 (-12.07%) 300 1.61 0 0 5,800 6,600 5,000
08/01/2026 5,800 0.7 (13.73%) 106 0.61 0 0 5,100 5,800 4,400
07/01/2026 5,100 -0.9 (-15%) 16,003 81.64 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
25/12/2025 6,000 -0.1 (-1.64%) 700 3.76 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,000 0 (0%) 1,200 7.29 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 14 0.08 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.4 (-6.25%) 1,000 6 0 0 6,400 7,300 5,500
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/12/2025 6,400 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 21 0.12 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
28/11/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
27/11/2025 5,600 -0.7 (-11.11%) 919 5.31 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/11/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
29/10/2025 6,300 0.8 (14.55%) 150 0.95 0 0 5,500 6,300 4,700
28/10/2025 5,500 -0.8 (-12.7%) 100 0.55 0 0 6,300 7,200 5,400
27/10/2025 6,300 -0.1 (-1.56%) 101 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
17/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
16/10/2025 5,500 -0.2 (-3.51%) 210 1.24 0 0 5,700 6,500 4,900
15/10/2025 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
14/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/10/2025 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
10/10/2025 5,600 -0.8 (-12.5%) 1,900 10.77 0 0 6,400 7,300 5,500
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2025 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
07/10/2025 6,400 0.8 (14.29%) 402 2.57 0 0 5,600 6,400 4,800
06/10/2025 5,200 -0.8 (-13.33%) 1,300 7.34 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 6,000 -0.8 (-11.76%) 300 1.8 0 0 6,800 7,800 5,800

Historical Data - BSC

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