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
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 0 0
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
30/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/09/2025 5,800 0 (0%) 50 0.25 0 0 5,800 6,600 5,000
22/09/2025 5,800 0 (0%) 50 0.25 0 0 5,800 6,600 5,000
19/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/09/2025 5,800 0.6 (11.54%) 300 1.74 0 0 5,200 5,900 4,500
17/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/09/2025 5,700 0.3 (5.56%) 3,400 17.83 0 0 5,400 6,200 4,600
11/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/09/2025 5,400 -0.1 (-1.82%) 1,300 7.02 0 0 5,500 6,300 4,700
05/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/09/2025 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
03/09/2025 5,500 0.1 (1.85%) 1,110 6.11 0 0 5,400 6,200 4,600
29/08/2025 5,400 -0.1 (-1.82%) 1,501 8.16 0 0 5,500 6,300 4,700
28/08/2025 5,400 -0.1 (-1.82%) 13,500 73.63 0 0 5,500 6,300 4,700
27/08/2025 5,500 0 (0%) 5,900 32.55 0 0 5,500 6,300 4,700
26/08/2025 5,500 0 (0%) 5,700 31.35 0 0 5,500 6,300 4,700
25/08/2025 5,500 0 (0%) 1,100 6.05 0 0 5,500 6,300 4,700
22/08/2025 5,500 0 (0%) 610 3.36 0 0 5,500 6,300 4,700
21/08/2025 5,500 -0.1 (-1.79%) 900 4.95 0 0 5,600 6,400 4,800
20/08/2025 5,800 0.1 (1.75%) 94,700 530.34 0 0 5,700 6,500 4,900
19/08/2025 6,100 0.6 (10.91%) 400 2.26 0 0 5,500 6,300 4,700
18/08/2025 5,400 -0.2 (-3.57%) 6,900 37.71 0 0 5,600 6,400 4,800
15/08/2025 5,500 -0.3 (-5.17%) 13,900 78.45 0 0 5,800 6,600 5,000
14/08/2025 5,800 -1 (-14.71%) 20,900 121.6 0 0 6,800 7,800 5,800
13/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/08/2025 6,800 0 (0%) 20 0.12 0 0 6,800 7,800 5,800
11/08/2025 6,900 -0.3 (-4.17%) 9,900 67.31 0 0 7,200 8,200 6,200

Historical Data - BSC

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