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 5,970 -0.03 (-0.5%) 2,500 15.07 0 0 6,000 6,420 5,580
31/03/2026 6,000 0 (0%) 16,500 98.69 0 0 6,000 6,420 5,580
30/03/2026 6,000 -0.05 (-0.83%) 3,800 22.78 0 0 6,050 6,470 5,630
27/03/2026 6,050 0.08 (1.34%) 9,000 54.49 0 0 5,970 6,380 5,560
26/03/2026 5,970 -0.13 (-2.13%) 4,300 25.81 0 0 6,100 6,520 5,680
25/03/2026 6,100 0 (0%) 25,100 151.93 0 0 6,100 6,520 5,680
24/03/2026 6,100 0.02 (0.33%) 7,200 43.93 0 0 6,080 6,500 5,660
23/03/2026 6,080 -0.02 (-0.33%) 11,100 66.43 0 0 6,100 6,520 5,680
20/03/2026 6,100 -0.08 (-1.29%) 3,300 19.77 0 0 6,180 6,610 5,750
19/03/2026 6,180 0.16 (2.66%) 600 3.7 0 0 6,020 6,440 5,600
18/03/2026 6,020 0.03 (0.5%) 1,700 10.27 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.04 (0.67%) 24,600 147.42 0 0 5,950 6,360 5,540
16/03/2026 5,950 0.05 (0.85%) 27,500 163.53 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 21,300 128.53 0 0 5,900 6,310 5,490
12/03/2026 5,900 -0.1 (-1.67%) 22,900 136.91 0 0 6,000 6,420 5,580
11/03/2026 6,000 0.2 (3.45%) 1,100 6.56 0 0 5,800 6,200 5,400
10/03/2026 5,800 0.17 (3.02%) 6,200 36.01 0 0 5,630 6,020 5,240
09/03/2026 5,630 -0.41 (-6.79%) 42,900 241.86 0 0 6,040 6,460 5,620
06/03/2026 6,040 -0.01 (-0.17%) 7,300 44.08 0 0 6,050 6,470 5,630
05/03/2026 6,050 0.04 (0.67%) 4,400 26.54 0 0 6,010 6,430 5,590
04/03/2026 6,010 -0.09 (-1.48%) 8,800 53.33 0 0 6,100 6,520 5,680
03/03/2026 6,100 0.16 (2.69%) 45,700 280.12 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.01 (-0.17%) 27,900 166.17 0 0 5,950 6,360 5,540
27/02/2026 5,950 -0.18 (-2.94%) 29,600 179.78 0 0 6,130 6,550 5,710
26/02/2026 6,130 -0.03 (-0.49%) 6,800 42.01 0 0 6,160 6,590 5,730
25/02/2026 6,160 0 (0%) 1,100 6.75 0 0 6,160 6,590 5,730
24/02/2026 6,160 0 (0%) 13,300 81.87 0 0 6,160 6,590 5,730
23/02/2026 6,160 -0.07 (-1.12%) 1,900 11.59 0 0 6,230 6,660 5,800
13/02/2026 6,230 0.14 (2.3%) 1,100 6.86 0 0 6,090 6,510 5,670
12/02/2026 6,090 0.06 (1.%) 600 3.64 0 0 6,030 6,450 5,610
11/02/2026 6,030 0.23 (3.97%) 3,600 21.66 0 0 5,800 6,200 5,400
10/02/2026 5,800 -0.34 (-5.54%) 36,800 212.34 0 0 6,140 6,560 5,720
09/02/2026 6,140 0.09 (1.49%) 21,900 130.03 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.09 (-1.47%) 21,700 131.45 0 0 6,140 6,560 5,720
05/02/2026 6,140 -0.01 (-0.16%) 4,800 29.68 0 0 6,150 6,580 5,720
04/02/2026 6,150 -0.05 (-0.81%) 1,400 8.66 0 0 6,200 6,630 5,770
03/02/2026 6,200 0 (0%) 2,500 15.42 0 0 6,200 6,630 5,770
02/02/2026 6,200 0.01 (0.16%) 38,200 232.24 0 0 6,190 6,620 5,760
30/01/2026 6,190 0 (0%) 19,600 119.72 0 0 6,190 6,620 5,760
29/01/2026 6,190 0 (0%) 5,000 30.74 0 0 6,190 6,620 5,760
28/01/2026 6,190 -0.02 (-0.32%) 3,500 21.36 0 0 6,210 6,640 5,780
27/01/2026 6,210 0.1 (1.64%) 16,600 101.47 0 0 6,110 6,530 5,690
26/01/2026 6,110 -0.17 (-2.71%) 2,700 16.57 0 0 6,280 6,710 5,850
23/01/2026 6,280 0.13 (2.11%) 24,900 152.51 0 0 6,150 6,580 5,720
22/01/2026 6,150 -0.08 (-1.28%) 16,100 98.79 0 0 6,230 6,660 5,800
21/01/2026 6,230 -0.05 (-0.8%) 9,600 59.34 0 0 6,280 6,710 5,850
20/01/2026 6,280 -0.02 (-0.32%) 4,600 28.94 0 0 6,300 6,740 5,860
19/01/2026 6,300 0.1 (1.61%) 7,200 44.7 0 0 6,200 6,630 5,770
16/01/2026 6,200 -0.03 (-0.48%) 38,900 240.89 0 0 6,230 6,660 5,800
15/01/2026 6,230 -0.29 (-4.45%) 41,400 256.46 0 0 6,520 6,970 6,070
14/01/2026 6,520 0.17 (2.68%) 3,700 23.99 0 0 6,350 6,790 5,910
13/01/2026 6,350 0 (0%) 3,100 19.45 3,657,000 22,413.67 6,350 6,790 5,910
12/01/2026 6,350 0.1 (1.6%) 4,600 28.51 0 0 6,250 6,680 5,820
09/01/2026 6,250 0.04 (0.64%) 11,200 69.12 0 0 6,210 6,640 5,780
08/01/2026 6,210 -0.03 (-0.48%) 44,800 279.31 0 0 6,240 6,670 5,810
07/01/2026 6,240 -0.03 (-0.48%) 41,100 257.61 0 0 6,270 6,700 5,840
06/01/2026 6,270 -0.25 (-3.83%) 29,800 187.38 0 0 6,520 6,970 6,070
05/01/2026 6,520 -0.43 (-6.19%) 25,800 168.72 0 0 6,950 7,430 6,470
31/12/2025 6,950 -0.04 (-0.57%) 138,100 943.94 0 0 6,990 7,470 6,510
30/12/2025 6,990 0.44 (6.72%) 165,900 1,060.96 0 0 6,550 7,000 6,100
29/12/2025 6,550 -0.25 (-3.68%) 132,400 849.22 0 0 6,800 7,270 6,330
26/12/2025 6,800 -0.2 (-2.86%) 173,900 1,150.25 0 0 7,000 7,490 6,510
25/12/2025 7,000 -0.01 (-0.14%) 994,100 7,058.28 0 0 7,010 7,500 6,520
24/12/2025 7,010 0.45 (6.86%) 1,179,000 8,243.4 0 0 6,560 7,010 6,110
23/12/2025 6,560 0.42 (6.84%) 524,200 3,435.28 0 0 6,140 6,560 5,720
22/12/2025 6,140 -0.01 (-0.16%) 16,000 97.94 0 0 6,150 6,580 5,720
19/12/2025 6,150 0.01 (0.16%) 5,000 30.76 0 0 6,140 6,560 5,720
18/12/2025 6,140 -0.01 (-0.16%) 2,000 12.3 0 0 6,150 6,580 5,720
17/12/2025 6,150 -0.14 (-2.23%) 25,300 155.67 0 0 6,290 6,730 5,850
16/12/2025 6,290 -0.01 (-0.16%) 30,100 188.22 0 0 6,300 6,740 5,860
15/12/2025 6,300 0.04 (0.64%) 32,200 198.72 0 0 6,260 6,690 5,830
12/12/2025 6,260 0.06 (0.97%) 43,600 277.37 0 0 6,200 6,630 5,770
11/12/2025 6,200 -0.06 (-0.96%) 1,000 6.24 0 0 6,260 6,690 5,830
10/12/2025 6,260 0.05 (0.81%) 900 5.61 0 0 6,210 6,640 5,780
09/12/2025 6,210 -0.09 (-1.43%) 10,800 65.76 0 0 6,300 6,740 5,860
08/12/2025 6,300 -0.09 (-1.41%) 800 5.05 0 0 6,390 6,830 5,950
05/12/2025 6,390 -0.01 (-0.16%) 21,600 138.08 0 0 6,400 6,840 5,960
04/12/2025 6,400 0 (0%) 18,500 117.21 0 0 6,400 6,840 5,960
03/12/2025 6,400 0.11 (1.75%) 200 1.27 0 0 6,290 6,730 5,850
02/12/2025 6,290 -0.01 (-0.16%) 12,600 78.15 0 0 6,300 6,740 5,860
01/12/2025 6,300 0.04 (0.64%) 13,300 82.72 0 0 6,260 6,690 5,830
28/11/2025 6,260 -0.01 (-0.16%) 30,900 193.62 0 0 6,270 6,700 5,840
27/11/2025 6,270 -0.01 (-0.16%) 3,000 18.83 0 0 6,280 6,710 5,850
26/11/2025 6,280 0.02 (0.32%) 5,900 37.11 0 0 6,260 6,690 5,830
25/11/2025 6,260 -0.15 (-2.34%) 10,400 64.92 0 0 6,410 6,850 5,970
24/11/2025 6,410 0.06 (0.94%) 27,000 171.04 0 0 6,350 6,790 5,910
21/11/2025 6,350 -0.14 (-2.16%) 6,800 43.25 0 0 6,490 6,940 6,040
20/11/2025 6,490 -0.05 (-0.76%) 23,700 151.79 0 0 6,540 6,990 6,090
19/11/2025 6,540 0.16 (2.51%) 1,500 9.61 0 0 6,380 6,820 5,940
18/11/2025 6,380 -0.1 (-1.54%) 1,700 10.94 0 0 6,480 6,930 6,030
17/11/2025 6,480 0.18 (2.86%) 100 0.65 0 0 6,300 6,740 5,860
14/11/2025 6,300 0.01 (0.16%) 3,700 23.31 0 0 6,290 6,730 5,850
13/11/2025 6,290 -0.01 (-0.16%) 9,900 62.37 0 0 6,300 6,740 5,860
12/11/2025 6,300 0 (0%) 1,500 9.43 0 0 6,300 6,740 5,860
11/11/2025 6,300 0.05 (0.8%) 22,700 141.05 0 0 6,250 6,680 5,820
10/11/2025 6,250 -0.04 (-0.64%) 18,500 115.84 0 0 6,290 6,730 5,850
07/11/2025 6,290 -0.05 (-0.79%) 6,600 41.58 0 0 6,340 6,780 5,900
06/11/2025 6,340 -0.11 (-1.71%) 5,200 33.05 4,190,857 25,145.14 6,450 6,900 6,000
05/11/2025 6,450 0.01 (0.16%) 4,900 31.5 0 0 6,440 6,890 5,990
04/11/2025 6,440 0.03 (0.47%) 31,500 198.98 0 0 6,410 6,850 5,970
03/11/2025 6,410 -0.01 (-0.16%) 38,600 248.9 0 0 6,420 6,860 5,980
31/10/2025 6,420 -0.02 (-0.31%) 15,800 101.44 0 0 6,440 6,890 5,990
30/10/2025 6,440 -0.01 (-0.16%) 14,100 90.53 0 0 6,450 6,900 6,000
29/10/2025 6,450 0.1 (1.57%) 16,100 103.21 0 0 6,350 6,790 5,910
28/10/2025 6,350 -0.01 (-0.16%) 7,900 49.82 0 0 6,360 6,800 5,920
27/10/2025 6,360 -0.01 (-0.16%) 16,500 105.3 0 0 6,370 6,810 5,930
24/10/2025 6,370 0 (0%) 4,900 31.14 0 0 6,370 6,810 5,930
23/10/2025 6,370 0.05 (0.79%) 24,700 158.25 0 0 6,320 6,760 5,880
22/10/2025 6,320 -0.03 (-0.47%) 14,400 92.01 1,900,000 11,400 6,350 6,790 5,910
21/10/2025 6,350 0.21 (3.42%) 42,800 262.93 0 0 6,140 6,560 5,720
20/10/2025 6,140 -0.46 (-6.97%) 47,100 295.9 0 0 6,600 7,060 6,140
17/10/2025 6,600 -0.08 (-1.2%) 27,700 183.09 0 0 6,680 7,140 6,220
16/10/2025 6,680 -0.17 (-2.48%) 34,000 225.75 0 0 6,850 7,320 6,380
15/10/2025 6,850 -0.15 (-2.14%) 80,600 546.26 0 0 7,000 7,490 6,510
14/10/2025 7,000 -0.09 (-1.27%) 94,200 671.09 0 0 7,090 7,580 6,600
13/10/2025 7,090 0.19 (2.75%) 78,200 555.41 0 0 6,900 7,380 6,420
10/10/2025 6,900 0.45 (6.98%) 103,900 709.85 0 0 6,450 6,900 6,000
09/10/2025 6,450 -0.12 (-1.83%) 24,300 158.51 0 0 6,570 7,020 6,120
08/10/2025 6,570 -0.04 (-0.61%) 41,900 276.39 0 0 6,610 7,070 6,150
07/10/2025 6,610 -0.04 (-0.6%) 39,000 258.62 4,106,649 25,420.16 6,650 7,110 6,190
06/10/2025 6,650 0 (0%) 48,500 322.85 0 0 6,650 7,110 6,190
03/10/2025 6,650 0.01 (0.15%) 29,300 193.79 0 0 6,640 7,100 6,180
02/10/2025 6,640 0.04 (0.61%) 22,400 150.25 0 0 6,600 7,060 6,140
01/10/2025 6,600 -0.1 (-1.49%) 25,300 169.08 0 0 6,700 7,160 6,240

Historical Data - BSC

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