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
27/03/2026 7,600 0 (0%) 332 2.54 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 106 0.82 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.6 (-7.41%) 5,619 42.17 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 4 0.03 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 1,600 12.96 0 0 8,100 8,900 7,300
18/03/2026 8,900 -0.1 (-1.11%) 5,001 44.7 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 3,941 35.1 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.1 (-1.1%) 1,477 13.23 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 7,523 68.95 0 0 8,400 9,200 7,600
12/03/2026 8,400 -0.1 (-1.18%) 436 3.67 0 0 8,500 9,300 7,700
11/03/2026 8,500 0 (0%) 1,259 10.71 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 3,964 33.32 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,300 7,700
05/03/2026 8,500 -0.3 (-3.41%) 1,110 9.24 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,400 7,800
27/02/2026 8,600 0.3 (3.61%) 2,655 22.82 0 0 8,300 9,100 7,500
26/02/2026 8,300 0 (0%) 302 2.55 0 0 8,300 9,100 7,500
25/02/2026 8,300 0 (0%) 63 0.52 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 1,073 8.91 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 9,200 7,600
13/02/2026 8,400 -0.1 (-1.18%) 500 4.2 0 0 8,500 9,300 7,700
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/02/2026 8,500 0 (0%) 16 0.13 0 0 8,500 9,300 7,700
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/02/2026 8,500 0 (0%) 1,801 15.33 0 0 8,500 9,300 7,700
03/02/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
02/02/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
30/01/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 7 0.06 0 0 8,500 9,300 7,700
28/01/2026 8,500 0.1 (1.19%) 1,601 13.5 0 0 8,400 9,200 7,600
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/01/2026 8,400 -0.1 (-1.18%) 2,608 21.81 0 0 8,500 9,300 7,700
23/01/2026 8,500 -0.3 (-3.41%) 1,035 8.79 0 0 8,800 9,600 8,000
22/01/2026 8,800 0.5 (6.02%) 1,200 10.29 0 0 8,300 9,100 7,500
21/01/2026 8,300 0 (0%) 1,901 15.78 0 0 8,300 9,100 7,500
20/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/01/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,100 7,500
16/01/2026 8,300 -0.1 (-1.19%) 1,272 10.56 0 0 8,400 9,200 7,600
15/01/2026 8,400 0 (0%) 14 0.11 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 1,700 14.17 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 44 0.35 0 0 8,200 9,000 7,400
07/01/2026 8,200 0.1 (1.23%) 900 7.34 0 0 8,100 8,900 7,300
06/01/2026 8,100 0 (0%) 4,400 35.45 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 35 0.28 0 0 8,100 8,900 7,300
31/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
30/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
29/12/2025 8,100 0 (0%) 29 0.23 0 0 8,100 8,900 7,300
26/12/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 8,900 7,300
25/12/2025 8,100 0 (0%) 1,101 8.92 0 0 8,100 8,900 7,300
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/12/2025 8,100 -0.1 (-1.22%) 1,525 12.32 0 0 8,200 9,000 7,400
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/12/2025 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 8,900 7,300
18/12/2025 8,100 -0.3 (-3.57%) 1,002 8.12 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.5 (6.33%) 202 1.7 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 -0.2 (-2.47%) 100 0.79 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 4,288 34.6 0 0 8,100 8,900 7,300
10/12/2025 8,100 0 (0%) 1,100 8.9 0 0 8,100 8,900 7,300
09/12/2025 8,100 0 (0%) 900 7.29 0 0 8,100 8,900 7,300
08/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
05/12/2025 8,100 0 (0%) 3,512 28.43 0 0 8,100 8,900 7,300
04/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 1,124 9.1 0 0 8,200 9,000 7,400
02/12/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,000 7,400
01/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 500 4.1 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/11/2025 8,200 -0.2 (-2.38%) 900 7.38 0 0 8,400 9,200 7,600
21/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/11/2025 8,400 0 (0%) 210 1.76 0 0 8,400 9,200 7,600
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 50 0.42 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.2 (2.44%) 4,600 38.59 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 105 0.84 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 4,402 36.1 0 0 8,200 9,000 7,400
12/11/2025 8,200 -0.5 (-5.75%) 4,701 39.43 0 0 8,700 9,500 7,900
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/11/2025 8,700 0 (0%) 3 0.02 0 0 8,700 9,500 7,900
07/11/2025 8,700 0.7 (8.75%) 4,100 35.67 0 0 8,000 8,800 7,200
06/11/2025 8,000 -0.2 (-2.44%) 211 1.67 0 0 8,200 9,000 7,400
05/11/2025 8,200 0 (0%) 20 0.16 0 0 8,200 9,000 7,400
04/11/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
03/11/2025 8,200 0 (0%) 10 0.08 0 0 8,200 9,000 7,400
31/10/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
30/10/2025 8,200 0 (0%) 600 4.92 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 22 0.18 0 0 8,200 9,000 7,400
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/10/2025 8,200 0.4 (5.13%) 2,066 16.87 0 0 7,800 8,500 7,100
24/10/2025 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,300 7,700
23/10/2025 8,500 0 (0%) 2,000 16.8 0 0 8,500 9,300 7,700
22/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
21/10/2025 8,500 0 (0%) 11 0.09 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 20 0.17 0 0 8,500 9,300 7,700
17/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 2,644 22.45 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
14/10/2025 8,500 0 (0%) 1,600 13.6 0 0 8,500 9,300 7,700
13/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/10/2025 8,500 0 (0%) 11 0.09 0 0 8,500 9,300 7,700
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/10/2025 8,500 -0.2 (-2.3%) 411 3.49 0 0 8,700 9,500 7,900
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
02/10/2025 8,700 -0.4 (-4.4%) 1,100 9.58 0 0 9,100 10,000 8,200
01/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/09/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,000 8,200
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200

Historical Data - BSC

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