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
06/03/2026 7,600 0 (0%) 171,000 1,307.57 1,960,000 15,308 7,600 8,300 6,900
05/03/2026 7,600 -0.2 (-2.56%) 247,070 1,906.22 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 395,352 3,023.4 0 0 7,800 8,500 7,100
03/03/2026 7,800 -0.1 (-1.27%) 858,152 6,794.84 0 0 7,900 8,600 7,200
02/03/2026 7,900 -0.5 (-5.95%) 636,709 5,066.76 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 552,151 4,576.95 476,000 3,617.6 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 224,586 1,872.34 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 378,414 3,156.11 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.1 (-1.18%) 331,989 2,793.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 -0.1 (-1.16%) 357,119 3,048.21 0 0 8,600 9,400 7,800
16/02/2026 8,600 0 (0%) 0 0 0 0 8,600 0 0
13/02/2026 8,600 0 (0%) 351,875 2,971.82 200,000 1,700 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 281,002 2,404.54 190,000 1,615 8,700 9,500 7,900
11/02/2026 8,700 0.1 (1.16%) 248,317 2,132.79 1,070,000 9,095 8,600 9,400 7,800
10/02/2026 8,600 0.1 (1.18%) 280,779 2,389.13 360,000 3,060 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 433,034 3,696.45 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.2 (-2.27%) 326,585 2,796.68 0 0 8,800 9,600 8,000
05/02/2026 8,800 -0.2 (-2.22%) 598,311 5,334.56 120,000 996 9,000 9,900 8,100
04/02/2026 9,000 0.1 (1.12%) 1,587,300 14,026.96 630,000 5,355 8,900 9,700 8,100
03/02/2026 8,900 0.3 (3.49%) 1,936,200 17,045.58 750,000 6,225 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 446,400 3,773.63 570,500 4,735.15 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 241,418 2,031.4 710,000 5,931 8,400 9,200 7,600
29/01/2026 8,400 -0.1 (-1.18%) 230,415 1,930.87 1,380,000 11,454 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 250,021 2,115.38 0 0 8,500 9,300 7,700
27/01/2026 8,500 -0.1 (-1.16%) 220,513 1,881.77 0 0 8,600 9,400 7,800
26/01/2026 8,600 -0.1 (-1.15%) 644,536 5,478.83 0 0 8,700 9,500 7,900
23/01/2026 8,700 -0.4 (-4.4%) 1,587,219 14,095.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0.5 (5.81%) 2,823,479 25,232.96 0 0 8,600 9,400 7,800
21/01/2026 8,600 0 (0%) 698,911 6,010.57 0 0 8,600 9,400 7,800
20/01/2026 8,600 -0.1 (-1.15%) 884,206 7,630.69 2,042,000 16,651 8,700 9,500 7,900
19/01/2026 8,700 0.1 (1.16%) 733,626 6,353.37 1,592,000 12,736 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1,272,143 10,815.57 500,000 4,500 8,600 9,400 7,800
15/01/2026 8,600 -0.1 (-1.15%) 471,159 4,034.38 0 0 8,700 9,500 7,900
14/01/2026 8,700 -0.1 (-1.14%) 971,019 8,405.9 220,000 1,870 8,800 9,600 8,000
13/01/2026 8,800 0.3 (3.53%) 1,803,813 15,622.1 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 623,047 5,281.36 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 732,648 6,159.09 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 366,411 3,132.99 0 0 8,700 9,500 7,900
07/01/2026 8,700 0.1 (1.16%) 547,381 4,724.4 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900
12/12/2025 7,600 0.1 (1.33%) 1,263,187 9,664.62 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 319,745 2,415.3 0 0 7,600 8,300 6,900
10/12/2025 7,600 0 (0%) 766,186 5,756.67 0 0 7,600 8,300 6,900
09/12/2025 7,600 -0.1 (-1.3%) 511,176 3,866.23 0 0 7,700 8,400 7,000
08/12/2025 7,700 0 (0%) 301,545 2,303.79 0 0 7,700 8,400 7,000
05/12/2025 7,700 -0.1 (-1.28%) 716,363 5,520.77 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 697,953 5,397.91 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 428,172 3,314.54 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 1,026,663 8,008.85 600,000 4,680 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 459,903 3,559.75 0 0 7,700 8,400 7,000
28/11/2025 7,700 0.1 (1.32%) 269,585 2,054.85 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 115,161 882.56 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 383,347 2,939.34 0 0 7,700 8,400 7,000
25/11/2025 7,700 -0.1 (-1.28%) 479,747 3,678.88 0 0 7,800 8,500 7,100
24/11/2025 7,800 0.1 (1.3%) 1,424,493 10,991.45 0 0 7,700 8,400 7,000
21/11/2025 7,700 -0.1 (-1.28%) 402,378 3,074.12 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 414,468 3,173.21 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.2 (-2.53%) 473,905 3,631.74 0 0 7,900 8,600 7,200
18/11/2025 7,900 0 (0%) 672,557 5,190.34 0 0 7,900 8,600 7,200
17/11/2025 7,900 0.1 (1.28%) 1,980,524 15,311.21 0 0 7,800 8,500 7,100
14/11/2025 7,800 0.1 (1.3%) 1,983,085 15,541.53 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 737,666 5,616.86 0 0 7,600 8,300 6,900
12/11/2025 7,600 0.2 (2.7%) 800,872 6,007.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 -0.1 (-1.33%) 429,298 3,209.16 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.3 (-3.85%) 314,690 2,399.14 0 0 7,800 8,500 7,100
07/11/2025 7,800 0 (0%) 255,706 1,980. 0 0 7,800 8,500 7,100
06/11/2025 7,800 -0.1 (-1.27%) 353,577 2,762.65 0 0 7,900 8,600 7,200
05/11/2025 7,900 0 (0%) 184,008 1,446.4 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.1 (1.28%) 767,854 5,909.62 0 0 7,800 8,500 7,100
03/11/2025 7,800 -0.2 (-2.5%) 673,858 5,363.99 0 0 8,000 8,800 7,200
31/10/2025 8,000 0 (0%) 1,053,303 8,436.85 0 0 8,000 8,800 7,200
30/10/2025 8,000 0.2 (2.56%) 965,750 7,703.69 0 0 7,800 8,500 7,100
29/10/2025 7,800 -0.2 (-2.5%) 2,355,361 18,354.03 0 0 8,000 8,800 7,200
28/10/2025 8,000 0.6 (8.11%) 1,381,300 10,421.72 0 0 7,400 8,100 6,700
27/10/2025 7,400 -0.2 (-2.63%) 339,514 2,527.49 2,069,000 14,896.8 7,600 8,300 6,900
24/10/2025 7,600 0 (0%) 561,894 4,205.29 5,580,000 40,176 7,600 8,300 6,900
23/10/2025 7,600 -0.1 (-1.3%) 140,084 1,072.06 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 292,854 2,230.01 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.3 (4.05%) 1,954,811 14,165.29 2,500,000 18,430 7,400 8,100 6,700
20/10/2025 7,400 -0.8 (-9.76%) 1,565,913 12,234.23 1,675,000 12,395 8,200 9,000 7,400
17/10/2025 8,200 -0.1 (-1.2%) 718,981 5,913.02 0 0 8,300 9,100 7,500
16/10/2025 8,300 0 (0%) 627,067 5,150.9 0 0 8,300 9,100 7,500
15/10/2025 8,300 0 (0%) 770,783 6,288.23 0 0 8,300 9,100 7,500
14/10/2025 8,300 -0.2 (-2.35%) 639,662 5,330.54 0 0 8,500 9,300 7,700
13/10/2025 8,500 0.1 (1.19%) 597,996 4,970.57 0 0 8,400 9,200 7,600
10/10/2025 8,400 0 (0%) 893,023 7,420.35 0 0 8,400 9,200 7,600
09/10/2025 8,400 0 (0%) 727,385 6,083.74 0 0 8,400 9,200 7,600
08/10/2025 8,400 0 (0%) 463,142 3,908.4 0 0 8,400 9,200 7,600
07/10/2025 8,400 -0.1 (-1.18%) 439,094 3,682.67 988,000 7,706.4 8,500 9,300 7,700
06/10/2025 8,500 0.4 (4.94%) 1,301,785 10,800.32 1,105,000 8,828 8,100 8,900 7,300
03/10/2025 8,100 -0.5 (-5.81%) 798,478 6,687.79 0 0 8,600 9,400 7,800
02/10/2025 8,600 -0.2 (-2.27%) 368,156 3,207.88 0 0 8,800 9,600 8,000
01/10/2025 8,800 0 (0%) 470,290 4,157.57 0 0 8,800 9,600 8,000
30/09/2025 8,800 -0.4 (-4.35%) 1,057,892 9,480.55 0 0 9,200 10,100 8,300
29/09/2025 9,200 0 (0%) 884,253 8,012.17 0 0 9,200 10,100 8,300
26/09/2025 9,200 -0.2 (-2.13%) 884,838 8,157.58 0 0 9,400 10,300 8,500
25/09/2025 9,400 0.1 (1.08%) 1,081,103 10,098.56 0 0 9,300 10,200 8,400
24/09/2025 9,300 0.1 (1.09%) 587,095 5,359.64 0 0 9,200 10,100 8,300
23/09/2025 9,200 -0.1 (-1.08%) 625,160 5,726.63 0 0 9,300 10,200 8,400
22/09/2025 9,300 0 (0%) 1,051,897 9,725.97 0 0 9,300 10,200 8,400
19/09/2025 9,300 -0.2 (-2.11%) 831,541 7,828.46 0 0 9,500 10,400 8,600
18/09/2025 9,500 0.3 (3.26%) 1,086,821 10,143.42 240,000 2,232 9,200 10,100 8,300
17/09/2025 9,200 -0.1 (-1.08%) 959,035 8,927.25 240,000 2,232 9,300 10,200 8,400
16/09/2025 9,300 -0.1 (-1.06%) 1,412,951 13,357.7 0 0 9,400 10,300 8,500
15/09/2025 9,400 0 (0%) 1,184,931 11,090.31 0 0 9,400 10,300 8,500
12/09/2025 9,400 0 (0%) 997,066 9,373.51 0 0 9,400 10,300 8,500
11/09/2025 9,400 0 (0%) 1,943,754 17,898.75 0 0 9,400 10,300 8,500
10/09/2025 9,400 -0.2 (-2.08%) 1,210,969 11,484.89 0 0 9,600 10,500 8,700
09/09/2025 9,600 0.2 (2.13%) 1,335,074 12,442.33 0 0 9,400 10,300 8,500
08/09/2025 9,400 -1 (-9.62%) 5,866,046 57,150.71 0 0 10,400 11,400 9,400

Historical Data - BSC

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