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 6,000 -0.4 (-6.25%) 300 1.7 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 -1.1 (-14.67%) 103 0.66 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 320 2.41 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
23/03/2026 7,500 0 (0%) 7 0.05 0 0 7,500 8,600 6,400
20/03/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
19/03/2026 7,500 -0.5 (-6.25%) 1,200 9 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 2 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.9 (12.68%) 3,000 24 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 6,800 -1.2 (-15%) 152,100 1,081.2 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/03/2026 8,000 -1 (-11.11%) 5,502 43.97 0 0 9,000 10,300 7,700
04/03/2026 9,000 1 (12.5%) 900 8.1 0 0 8,000 9,200 6,800
03/03/2026 9,600 0.3 (3.23%) 9,220 73.92 0 0 9,300 10,600 8,000
02/03/2026 9,300 0 (0%) 16 0.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 8,100 -1 (-10.99%) 5,100 47.47 0 0 9,100 10,400 7,800
24/02/2026 8,000 -0.7 (-8.05%) 14,000 126.98 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.6 (7.06%) 25,920 225.65 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 11,213 95.29 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 10,400 7,800
09/02/2026 9,000 -1.1 (-10.89%) 500 4.55 0 0 10,100 11,600 8,600
06/02/2026 10,000 0.6 (6.38%) 9,502 96.37 0 0 9,400 10,800 8,000
05/02/2026 9,400 1.2 (14.63%) 100 0.94 0 0 8,200 9,400 7,000
04/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/01/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
29/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
28/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/01/2026 8,000 1 (14.29%) 600 4.31 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/01/2026 7,400 -0.4 (-5.13%) 38,800 271.64 0 0 7,800 8,900 6,700
21/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/01/2026 7,000 -0.9 (-11.39%) 241,400 1,878.07 0 0 7,900 9,000 6,800
12/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/01/2026 7,800 0.7 (9.86%) 306,200 2,405.36 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 4,000 28.41 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.7 (-8.97%) 2,200 15.71 0 0 7,800 8,900 6,700
05/01/2026 7,100 0 (0%) 13,100 101.63 0 0 7,100 8,100 6,100
31/12/2025 7,000 -0.2 (-2.78%) 2,000 14.16 0 0 7,200 8,200 6,200
30/12/2025 7,200 -0.1 (-1.37%) 200 1.44 0 0 7,300 8,300 6,300
29/12/2025 7,200 -0.6 (-7.69%) 1,404 10.18 0 0 7,800 8,900 6,700
26/12/2025 7,800 0.7 (9.86%) 501,300 3,925.8 0 0 7,100 8,100 6,100
25/12/2025 7,100 -0.1 (-1.39%) 1,800 12.79 0 0 7,200 8,200 6,200
24/12/2025 7,300 0 (0%) 8,600 61.93 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 534,000 3,898.15 0 0 7,300 8,300 6,300
22/12/2025 7,300 -0.1 (-1.35%) 500 3.65 0 0 7,400 8,500 6,300
19/12/2025 7,300 -0.4 (-5.19%) 4,900 36.25 0 0 7,700 8,800 6,600
18/12/2025 7,500 0 (0%) 700 5.41 0 0 7,500 8,600 6,400
17/12/2025 7,400 -0.3 (-3.9%) 2,300 17.22 0 0 7,700 8,800 6,600
16/12/2025 7,500 0 (0%) 500,200 3,851.4 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/12/2025 7,500 -0.4 (-5.06%) 302,313 2,357.49 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
09/12/2025 7,800 0.8 (11.43%) 224,601 1,781.09 0 0 7,000 8,000 6,000
08/12/2025 7,000 0.3 (4.48%) 11,500 80.49 0 0 6,700 7,700 5,700
05/12/2025 6,500 0.5 (8.33%) 11,000 73.8 0 0 6,000 6,900 5,100
04/12/2025 6,300 0.8 (14.55%) 53,700 321.11 0 0 5,500 6,300 4,700
03/12/2025 5,600 0.4 (7.69%) 24,100 133.57 0 0 5,200 5,900 4,500
02/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
01/12/2025 5,200 -0.3 (-5.45%) 3,903 20.3 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 1 0. 0 0 5,500 6,300 4,700
27/11/2025 5,200 -0.3 (-5.45%) 6,000 33.03 0 0 5,500 6,300 4,700
26/11/2025 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
25/11/2025 5,500 0.2 (3.77%) 11,300 65.32 0 0 5,300 6,000 4,600
24/11/2025 5,300 0 (0%) 3 0.01 0 0 5,300 6,000 4,600
21/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/11/2025 5,300 -0.2 (-3.64%) 23,201 123.02 0 0 5,500 6,300 4,700
19/11/2025 5,600 0.2 (3.7%) 1,100 6.05 0 0 5,400 6,200 4,600
18/11/2025 5,000 0.3 (6.38%) 11,202 59.98 0 0 4,700 5,400 4,000
17/11/2025 4,500 0.2 (4.65%) 4,701 22.07 0 0 4,300 4,900 3,700
14/11/2025 4,300 -0.2 (-4.44%) 500 2.15 0 0 4,500 5,100 3,900
13/11/2025 4,100 0 (0%) 7,500 33.99 0 0 4,100 4,700 3,500
12/11/2025 4,700 0.6 (14.63%) 218,200 897.84 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,400 0.4 (10%) 2,102 8.7 0 0 4,000 4,600 3,400
07/11/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
06/11/2025 4,000 0 (0%) 401 1.6 0 0 4,000 4,600 3,400
05/11/2025 3,800 -0.2 (-5%) 1,602 6.39 0 0 4,000 4,600 3,400
04/11/2025 4,700 0.5 (11.9%) 210,901 850.94 0 0 4,200 4,800 3,600
03/11/2025 4,200 0 (0%) 208 0.87 0 0 4,200 4,800 3,600
31/10/2025 4,200 0 (0%) 500 2.1 0 0 4,200 4,800 3,600
30/10/2025 4,200 -0.2 (-4.55%) 500 2.1 0 0 4,400 5,000 3,800
29/10/2025 4,300 -0.2 (-4.44%) 600 2.64 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 152,500 686.1 0 0 4,400 5,000 3,800
27/10/2025 4,900 0.6 (13.95%) 1,400 6.1 0 0 4,300 4,900 3,700
24/10/2025 4,200 -0.5 (-10.64%) 200 0.85 0 0 4,700 5,400 4,000
23/10/2025 4,500 -0.3 (-6.25%) 1,600 7.56 0 0 4,800 5,500 4,100
22/10/2025 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
20/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 -0.3 (-5.77%) 2,000 9.8 0 0 5,200 5,900 4,500
14/10/2025 5,600 0 (0%) 200 1.04 0 0 5,600 6,400 4,800
13/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/10/2025 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
09/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/10/2025 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
02/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Historical Data - BSC

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