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
02/04/2026 4,900 -0.1 (-2%) 13,272 65.27 0 0 5,000 5,700 4,300
01/04/2026 5,100 0.1 (2%) 42,111 210.07 0 0 5,000 5,700 4,300
31/03/2026 5,000 0.2 (4.17%) 46,231 229.91 0 0 4,800 5,500 4,100
30/03/2026 4,800 0 (0%) 22,913 110.29 0 0 4,800 5,500 4,100
27/03/2026 4,900 0.1 (2.08%) 4,806 23.12 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.2 (-4%) 1,700 8.18 0 0 5,000 5,700 4,300
25/03/2026 4,800 0 (0%) 118,050 589.94 0 0 4,800 5,500 4,100
24/03/2026 4,800 0 (0%) 36,810 176.72 0 0 4,800 5,500 4,100
23/03/2026 4,800 -0.1 (-2.04%) 45,896 220.06 0 0 4,900 5,600 4,200
20/03/2026 4,800 0 (0%) 53,200 258.66 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 60,129 289.13 0 0 4,800 5,500 4,100
18/03/2026 4,900 0 (0%) 14,111 68.23 0 0 4,900 5,600 4,200
17/03/2026 4,900 0.1 (2.08%) 209,900 1,026.23 0 0 4,800 5,500 4,100
16/03/2026 4,800 0 (0%) 6,600 31.54 0 0 4,800 5,500 4,100
13/03/2026 4,800 -0.1 (-2.04%) 4,300 20.64 0 0 4,900 5,600 4,200
12/03/2026 4,800 -0.1 (-2.04%) 1,539 7.49 0 0 4,900 5,600 4,200
11/03/2026 4,900 0.1 (2.08%) 4,574 22.47 0 0 4,800 5,500 4,100
10/03/2026 4,500 -0.2 (-4.26%) 32,300 153.74 0 0 4,700 5,400 4,000
09/03/2026 4,400 -0.5 (-10.2%) 35,304 167.06 0 0 4,900 5,600 4,200
06/03/2026 4,900 -0.1 (-2%) 22,400 110.07 0 0 5,000 5,700 4,300
05/03/2026 5,000 0.1 (2.04%) 600 3 0 0 4,900 5,600 4,200
04/03/2026 4,900 -0.1 (-2%) 77,601 377.03 0 0 5,000 5,700 4,300
03/03/2026 5,000 0 (0%) 67,800 341.25 0 0 5,000 5,700 4,300
02/03/2026 5,100 0.1 (2%) 26,019 131.08 0 0 5,000 5,700 4,300
27/02/2026 5,000 -0.3 (-5.66%) 72,600 365.58 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 12,400 65.49 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 102,930 543.41 0 0 5,300 6,000 4,600
24/02/2026 5,200 0 (0%) 13,100 69.18 0 0 5,200 5,900 4,500
23/02/2026 5,100 0 (0%) 13,200 68.09 0 0 5,100 5,800 4,400
13/02/2026 5,300 0.4 (8.16%) 8,201 41.75 0 0 4,900 5,600 4,200
12/02/2026 5,100 0.1 (2%) 40,100 196.86 0 0 5,000 5,700 4,300
11/02/2026 5,100 0.1 (2%) 800 4.01 0 0 5,000 5,700 4,300
10/02/2026 5,000 0 (0%) 7,800 39 0 0 5,000 5,700 4,300
09/02/2026 5,100 0 (0%) 6,311 31.62 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 20,900 107.27 0 0 5,100 5,800 4,400
05/02/2026 5,300 -0.1 (-1.85%) 17,297 87.99 0 0 5,400 6,200 4,600
04/02/2026 5,200 -0.1 (-1.89%) 56,701 304.29 0 0 5,300 6,000 4,600
03/02/2026 5,100 -0.1 (-1.92%) 6,200 32.82 0 0 5,200 5,900 4,500
02/02/2026 5,100 0 (0%) 3,500 18.3 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 6,603 33.78 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 19,800 101.25 0 0 5,100 5,800 4,400
28/01/2026 5,000 -0.1 (-1.96%) 6,800 34.92 0 0 5,100 5,800 4,400
27/01/2026 5,200 -0.1 (-1.89%) 7,200 36.5 0 0 5,300 6,000 4,600
26/01/2026 5,200 0 (0%) 22,800 119.91 0 0 5,200 5,900 4,500
23/01/2026 5,300 0.1 (1.92%) 20,600 106.12 0 0 5,200 5,900 4,500
22/01/2026 5,200 0.1 (1.96%) 11,100 57.52 0 0 5,100 5,800 4,400
21/01/2026 5,100 -0.3 (-5.56%) 19,058 97.93 0 0 5,400 6,200 4,600
20/01/2026 5,400 0 (0%) 11,200 60.85 0 0 5,400 6,200 4,600
19/01/2026 5,400 -0.1 (-1.82%) 67,844 365.48 0 0 5,500 6,300 4,700
16/01/2026 5,400 0.1 (1.89%) 140,468 778.98 0 0 5,300 6,000 4,600
15/01/2026 5,400 0.4 (8%) 140,520 750.2 0 0 5,000 5,700 4,300
14/01/2026 4,900 0.1 (2.08%) 17,324 86.38 0 0 4,800 5,500 4,100
13/01/2026 4,700 -0.3 (-6%) 8,421 40.54 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 26,333 131.82 0 0 5,000 5,700 4,300
09/01/2026 4,900 -0.1 (-2%) 7,915 39.55 0 0 5,000 5,700 4,300
08/01/2026 4,900 -0.1 (-2%) 19,000 94.15 0 0 5,000 5,700 4,300
07/01/2026 5,000 0.1 (2.04%) 3,166 15.82 0 0 4,900 5,600 4,200
06/01/2026 4,800 -0.2 (-4%) 12,101 59.38 0 0 5,000 5,700 4,300
05/01/2026 5,000 -0.3 (-5.66%) 900 4.51 0 0 5,300 6,000 4,600
31/12/2025 5,100 0.1 (2%) 120,971 640.75 205,000 881.5 5,000 5,700 4,300
30/12/2025 4,900 0.3 (6.52%) 157,767 784.46 0 0 4,600 5,200 4,000
29/12/2025 4,600 0.1 (2.22%) 4,101 18.7 0 0 4,500 5,100 3,900
26/12/2025 4,600 0.2 (4.55%) 6,500 29.04 0 0 4,400 5,000 3,800
25/12/2025 4,500 -0.1 (-2.17%) 60,900 266.24 0 0 4,600 5,200 4,000
24/12/2025 4,600 -0.1 (-2.13%) 24,570 113.02 0 0 4,700 5,400 4,000
23/12/2025 4,600 0 (0%) 4,900 23.03 0 0 4,600 5,200 4,000
22/12/2025 4,700 0 (0%) 1,607 7.44 0 0 4,700 5,400 4,000
19/12/2025 4,700 -0.1 (-2.08%) 7,400 34.43 0 0 4,800 5,500 4,100
18/12/2025 4,800 -0.1 (-2.04%) 500 2.41 0 0 4,900 5,600 4,200
17/12/2025 4,800 0.1 (2.13%) 17,405 84.85 0 0 4,700 5,400 4,000
16/12/2025 4,700 0 (0%) 1,315 6.18 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 1,537 7.24 0 0 4,700 5,400 4,000
12/12/2025 4,800 0.2 (4.35%) 847 3.98 0 0 4,600 5,200 4,000
11/12/2025 5,000 0.2 (4.17%) 2,100 9.7 0 0 4,800 5,500 4,100
10/12/2025 4,800 0 (0%) 5,000 24 0 0 4,800 5,500 4,100
09/12/2025 4,800 0 (0%) 800 3.84 0 0 4,800 5,500 4,100
08/12/2025 4,800 -0.1 (-2.04%) 7,403 35.53 0 0 4,900 5,600 4,200
05/12/2025 4,900 0 (0%) 400 1.94 0 0 4,900 5,600 4,200
04/12/2025 4,800 0 (0%) 11,400 55.79 0 0 4,800 5,500 4,100
03/12/2025 4,800 0 (0%) 2,100 10.08 0 0 4,800 5,500 4,100
02/12/2025 4,800 0 (0%) 1,807 8.64 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.1 (2.13%) 3,000 14.28 0 0 4,700 5,400 4,000
28/11/2025 4,800 -0.1 (-2.04%) 11,100 52.39 0 0 4,900 5,600 4,200
27/11/2025 4,800 0 (0%) 14,600 71.19 0 0 4,800 5,500 4,100
26/11/2025 4,800 0 (0%) 10,206 48.99 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.1 (-2.04%) 4,200 20.16 0 0 4,900 5,600 4,200
24/11/2025 4,900 0 (0%) 906 4.46 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
20/11/2025 4,900 0 (0%) 202 0.99 0 0 4,900 5,600 4,200
19/11/2025 4,900 0 (0%) 10,200 49.98 0 0 4,900 5,600 4,200
18/11/2025 4,900 0 (0%) 6,400 31.32 0 0 4,900 5,600 4,200
17/11/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
13/11/2025 4,900 0.1 (2.08%) 631 3.1 0 0 4,800 5,500 4,100
12/11/2025 4,900 0.1 (2.08%) 10,718 51.09 0 0 4,800 5,500 4,100
11/11/2025 4,800 0 (0%) 901 4.33 0 0 4,800 5,500 4,100
10/11/2025 5,000 0.1 (2.04%) 1,103 5.27 0 0 4,900 5,600 4,200
07/11/2025 4,900 0 (0%) 13,650 66.92 0 0 4,900 5,600 4,200
06/11/2025 5,000 0 (0%) 400 1.97 0 0 5,000 5,700 4,300
05/11/2025 4,900 0.1 (2.08%) 6,100 30.48 0 0 4,800 5,500 4,100
04/11/2025 4,800 0 (0%) 301 1.44 0 0 4,800 5,500 4,100
03/11/2025 4,900 -0.1 (-2%) 6,108 29.43 0 0 5,000 5,700 4,300
31/10/2025 4,900 0 (0%) 1,902 9.51 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 9,575 46.92 0 0 4,900 5,600 4,200
29/10/2025 4,900 0 (0%) 8,832 43.28 0 0 4,900 5,600 4,200
28/10/2025 4,900 0 (0%) 1,100 5.39 0 0 4,900 5,600 4,200
27/10/2025 4,800 -0.1 (-2.04%) 7,207 35.04 0 0 4,900 5,600 4,200
24/10/2025 4,900 -0.1 (-2%) 16,300 79.9 0 0 5,000 5,700 4,300
23/10/2025 5,000 0.1 (2.04%) 5,507 27.53 0 0 4,900 5,600 4,200
22/10/2025 4,900 0 (0%) 11,290 55.48 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 8,800 42.93 0 0 4,900 5,600 4,200
20/10/2025 4,900 -0.2 (-3.92%) 12,901 63.68 0 0 5,100 5,800 4,400
17/10/2025 5,000 0 (0%) 3,800 19.37 0 0 5,000 5,700 4,300
16/10/2025 5,000 -0.1 (-1.96%) 22,111 111.03 0 0 5,100 5,800 4,400
15/10/2025 5,100 0 (0%) 2,540 12.87 0 0 5,100 5,800 4,400
14/10/2025 5,100 -0.1 (-1.92%) 7,004 35.81 0 0 5,200 5,900 4,500
13/10/2025 5,200 0.1 (1.96%) 108,699 565. 0 0 5,100 5,800 4,400
10/10/2025 5,200 0.1 (1.96%) 60,301 306.95 0 0 5,100 5,800 4,400
09/10/2025 5,200 0.2 (4%) 8,481 42.89 0 0 5,000 5,700 4,300
08/10/2025 5,200 0.1 (1.96%) 16,600 83.08 0 0 5,100 5,800 4,400
07/10/2025 5,100 -0.1 (-1.92%) 37,939 193.62 0 0 5,200 5,900 4,500
06/10/2025 5,200 0 (0%) 9,013 46.87 0 0 5,200 5,900 4,500
03/10/2025 5,100 -0.1 (-1.92%) 6,306 32.59 0 0 5,200 5,900 4,500
02/10/2025 5,100 0 (0%) 4,110 21.48 0 0 5,100 5,800 4,400

Historical Data - BSC

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