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 8,400 0 (0%) 31,535 267.61 0 0 8,400 9,600 7,200
31/03/2026 8,400 -0.1 (-1.18%) 8,000 67.08 0 0 8,500 9,700 7,300
30/03/2026 8,500 0.3 (3.66%) 2,106 17.9 0 0 8,200 9,400 7,000
27/03/2026 8,200 -0.2 (-2.38%) 500 4.1 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 40 0.34 0 0 8,400 9,600 7,200
25/03/2026 9,000 0.8 (9.76%) 3,500 29.26 0 0 8,200 9,400 7,000
24/03/2026 8,100 -0.3 (-3.57%) 71,000 582.26 0 0 8,400 9,600 7,200
23/03/2026 8,400 0 (0%) 24,300 204.12 0 0 8,400 9,600 7,200
20/03/2026 8,400 -0.1 (-1.18%) 17,775 149.42 0 0 8,500 9,700 7,300
19/03/2026 8,400 0 (0%) 9,400 79.8 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 2,630 22.21 0 0 8,400 9,600 7,200
17/03/2026 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
16/03/2026 8,500 0 (0%) 1,100 9.25 0 0 8,500 9,700 7,300
13/03/2026 8,500 0 (0%) 23,720 201.62 0 0 8,500 9,700 7,300
12/03/2026 8,500 0 (0%) 49,800 423.49 0 0 8,500 9,700 7,300
11/03/2026 8,400 0.2 (2.44%) 11,300 96.38 0 0 8,200 9,400 7,000
10/03/2026 8,300 0.5 (6.41%) 11,400 92.98 0 0 7,800 8,900 6,700
09/03/2026 7,900 -0.4 (-4.82%) 6,100 47.67 0 0 8,300 9,500 7,100
06/03/2026 8,300 0 (0%) 24,000 199.2 0 0 8,300 9,500 7,100
05/03/2026 8,300 0 (0%) 30,901 256.48 0 0 8,300 9,500 7,100
04/03/2026 8,300 0 (0%) 45,200 375.16 0 0 8,300 9,500 7,100
03/03/2026 8,300 0 (0%) 14,102 116.52 0 0 8,300 9,500 7,100
02/03/2026 8,300 -0.2 (-2.35%) 4,511 37.44 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 900 7.65 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 1,400 11.9 0 0 8,500 9,700 7,300
25/02/2026 8,600 0.3 (3.61%) 9,152 77.51 0 0 8,300 9,500 7,100
24/02/2026 8,400 0 (0%) 2,603 21.7 0 0 8,400 9,600 7,200
23/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
13/02/2026 8,300 0 (0%) 202 1.7 0 0 8,300 9,500 7,100
12/02/2026 8,300 -0.1 (-1.19%) 2,100 17.43 0 0 8,400 9,600 7,200
11/02/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
10/02/2026 8,100 0 (0%) 300 2.45 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/02/2026 8,000 -0.4 (-4.76%) 4,000 32.24 0 0 8,400 9,600 7,200
05/02/2026 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,600 7,200
04/02/2026 8,400 0 (0%) 101 0.85 0 0 8,400 9,600 7,200
03/02/2026 8,400 0 (0%) 600 5.03 0 0 8,400 9,600 7,200
02/02/2026 8,300 0.2 (2.47%) 200 1.67 0 0 8,100 9,300 6,900
30/01/2026 8,200 -0.2 (-2.38%) 2,100 17.02 0 0 8,400 9,600 7,200
29/01/2026 8,300 0.2 (2.47%) 200 1.67 0 0 8,100 9,300 6,900
28/01/2026 8,300 0.1 (1.22%) 3,800 30.96 0 0 8,200 9,400 7,000
27/01/2026 8,200 -0.1 (-1.2%) 4,200 34.62 0 0 8,300 9,500 7,100
26/01/2026 8,300 -0.1 (-1.19%) 17,300 143.69 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 732 6.15 0 0 8,400 9,600 7,200
22/01/2026 8,400 -0.1 (-1.18%) 2,700 22.73 0 0 8,500 9,700 7,300
21/01/2026 8,500 -0.1 (-1.16%) 4,929 41.84 0 0 8,600 9,800 7,400
20/01/2026 8,500 -0.1 (-1.16%) 6,700 57.37 0 0 8,600 9,800 7,400
19/01/2026 8,600 0 (0%) 8,500 73.09 0 0 8,600 9,800 7,400
16/01/2026 8,500 -0.1 (-1.16%) 8,187 70.3 0 0 8,600 9,800 7,400
15/01/2026 8,500 0 (0%) 8,729 74.89 0 0 8,500 9,700 7,300
14/01/2026 8,500 0.1 (1.19%) 22,301 190.01 0 0 8,400 9,600 7,200
13/01/2026 8,400 0 (0%) 12,874 107.55 0 0 8,400 9,600 7,200
12/01/2026 8,300 0.1 (1.22%) 4,402 36.79 0 0 8,200 9,400 7,000
09/01/2026 8,300 0.1 (1.22%) 3,300 27.16 0 0 8,200 9,400 7,000
08/01/2026 8,200 0 (0%) 6,500 53.3 0 0 8,200 9,400 7,000
07/01/2026 8,200 0 (0%) 3,810 31.24 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 1,211 9.93 0 0 8,200 9,400 7,000
05/01/2026 8,100 -0.1 (-1.22%) 1,809 14.78 0 0 8,200 9,400 7,000
31/12/2025 8,100 -0.2 (-2.41%) 7,600 62.01 0 0 8,300 9,500 7,100
30/12/2025 8,200 -0.1 (-1.2%) 2,202 18.18 0 0 8,300 9,500 7,100
29/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/12/2025 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
25/12/2025 8,400 0.2 (2.44%) 912 7.54 0 0 8,200 9,400 7,000
24/12/2025 8,200 0 (0%) 3,200 26.24 0 0 8,200 9,400 7,000
23/12/2025 8,300 0.1 (1.22%) 800 6.58 0 0 8,200 9,400 7,000
22/12/2025 8,300 0.1 (1.22%) 1,300 10.67 0 0 8,200 9,400 7,000
19/12/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,400 7,000
18/12/2025 8,300 0.1 (1.22%) 2,600 21.23 0 0 8,200 9,400 7,000
17/12/2025 8,200 0 (0%) 6,100 50.02 0 0 8,200 9,400 7,000
16/12/2025 8,200 -0.1 (-1.2%) 3,016 24.77 0 0 8,300 9,500 7,100
15/12/2025 8,400 0.1 (1.2%) 500 4.13 0 0 8,300 9,500 7,100
12/12/2025 8,200 -0.1 (-1.2%) 1,500 12.48 0 0 8,300 9,500 7,100
11/12/2025 8,400 0.1 (1.2%) 1,300 10.8 0 0 8,300 9,500 7,100
10/12/2025 8,400 0 (0%) 1,300 10.8 0 0 8,400 9,600 7,200
09/12/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
08/12/2025 8,400 0 (0%) 3,100 26.04 0 0 8,400 9,600 7,200
05/12/2025 8,300 0 (0%) 3,117 26.07 0 0 8,300 9,500 7,100
04/12/2025 8,400 0.1 (1.2%) 1,300 10.8 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.1 (1.22%) 1,900 15.73 0 0 8,200 9,400 7,000
02/12/2025 8,300 0.1 (1.22%) 2,529 20.71 0 0 8,200 9,400 7,000
01/12/2025 8,300 0 (0%) 726 5.95 0 0 8,300 9,500 7,100
28/11/2025 8,300 0 (0%) 600 4.98 0 0 8,300 9,500 7,100
27/11/2025 8,300 0.1 (1.22%) 4,908 40.74 0 0 8,200 9,400 7,000
26/11/2025 8,300 0 (0%) 3,392 27.92 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 1,700 14.1 0 0 8,300 9,500 7,100
24/11/2025 8,300 0.1 (1.22%) 6,509 54.02 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 800 6.56 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 8,914 73.98 0 0 8,300 9,500 7,100
19/11/2025 8,200 0 (0%) 3,500 28.95 0 0 8,200 9,400 7,000
18/11/2025 8,300 0 (0%) 15,100 123.94 0 0 8,300 9,500 7,100
17/11/2025 8,200 -0.1 (-1.2%) 30,200 251.09 0 0 8,300 9,500 7,100
14/11/2025 8,300 -0.1 (-1.19%) 3,600 29.98 0 0 8,400 9,600 7,200
13/11/2025 8,300 0 (0%) 200 1.67 0 0 8,300 9,500 7,100
12/11/2025 8,300 0.1 (1.22%) 2,017 16.73 0 0 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 4,801 39.55 0 0 8,300 9,500 7,100
10/11/2025 8,300 -0.1 (-1.19%) 3,306 27.44 0 0 8,400 9,600 7,200
07/11/2025 8,400 0 (0%) 2,640 22.18 0 0 8,400 9,600 7,200
06/11/2025 8,400 0.1 (1.2%) 960 8.06 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 500 4.15 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 25,000 207.71 0 0 8,300 9,500 7,100
03/11/2025 8,300 0 (0%) 2,800 23.24 0 0 8,300 9,500 7,100
31/10/2025 8,400 0 (0%) 36,400 303.07 0 0 8,400 9,600 7,200
30/10/2025 8,300 -0.1 (-1.19%) 10,200 85.78 0 0 8,400 9,600 7,200
29/10/2025 8,500 0.2 (2.41%) 14,900 124.6 0 0 8,300 9,500 7,100
28/10/2025 8,400 0.1 (1.2%) 17,100 141.41 0 0 8,300 9,500 7,100
27/10/2025 8,300 0.1 (1.22%) 6,300 52.3 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 3,300 26.97 0 0 8,200 9,400 7,000
23/10/2025 8,200 -0.1 (-1.2%) 14,312 117.08 0 0 8,300 9,500 7,100
22/10/2025 8,200 -0.1 (-1.2%) 26,972 222.55 0 0 8,300 9,500 7,100
21/10/2025 8,500 -0.1 (-1.16%) 17,637 147.27 0 0 8,600 9,800 7,400
20/10/2025 8,400 -0.4 (-4.55%) 28,925 249.03 0 0 8,800 10,100 7,500
17/10/2025 8,700 0.2 (2.35%) 107,980 950.25 0 0 8,500 9,700 7,300
16/10/2025 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
15/10/2025 8,500 0 (0%) 1,700 14.53 0 0 8,500 9,700 7,300
14/10/2025 8,600 0.1 (1.18%) 8,509 72.3 0 0 8,500 9,700 7,300
13/10/2025 8,500 0 (0%) 16,200 137.7 0 0 8,500 9,700 7,300
10/10/2025 8,500 0 (0%) 10,300 87.55 0 0 8,500 9,700 7,300
09/10/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/10/2025 8,500 0 (0%) 17,332 147.33 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 3,521 29.93 0 0 8,500 9,700 7,300
06/10/2025 8,600 0.1 (1.18%) 300 2.56 0 0 8,500 9,700 7,300
03/10/2025 8,500 0 (0%) 27,900 236.38 0 0 8,500 9,700 7,300
02/10/2025 8,500 0 (0%) 22,247 189.99 0 0 8,500 9,700 7,300
01/10/2025 8,500 0.1 (1.19%) 4,600 38.89 0 0 8,400 9,600 7,200

Historical Data - BSC

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