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 8,260 0.23 (2.86%) 6,600 54.54 0 0 8,030 8,590 7,470
31/03/2026 8,030 -0.02 (-0.25%) 15,300 123.05 0 0 8,050 8,610 7,490
30/03/2026 8,050 -0.13 (-1.59%) 47,600 375.78 0 0 8,180 8,750 7,610
27/03/2026 8,180 -0.01 (-0.12%) 29,100 237.81 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 22,700 187.01 0 0 8,200 8,770 7,630
25/03/2026 8,200 -0.2 (-2.38%) 75,300 631.7 600,000 4,740 8,400 8,980 7,820
24/03/2026 8,400 -0.4 (-4.55%) 117,500 1,029.38 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.5 (-5.38%) 22,000 194.92 0 0 9,300 9,950 8,650
20/03/2026 9,300 0.4 (4.49%) 28,700 260.98 0 0 8,900 9,520 8,280
19/03/2026 8,900 0 (0%) 49,300 435.72 0 0 8,900 9,520 8,280
18/03/2026 8,900 0 (0%) 79,400 705.97 0 0 8,900 9,520 8,280
17/03/2026 8,900 0 (0%) 55,800 496.63 0 0 8,900 9,520 8,280
16/03/2026 8,900 0.05 (0.56%) 86,600 760.77 500,000 4,150 8,850 9,460 8,240
13/03/2026 8,850 0.25 (2.91%) 27,400 239.49 0 0 8,600 9,200 8,000
12/03/2026 8,600 0.53 (6.57%) 294,400 2,412.22 300,000 2,256 8,070 8,630 7,510
11/03/2026 8,070 -0.58 (-6.71%) 216,100 1,770.52 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 245,400 2,131.56 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 57,700 536.62 816,000 7,588.8 10,000 10,700 9,300
06/03/2026 10,000 -0.75 (-6.98%) 75,600 760.1 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 165,700 1,745.74 0 0 10,800 11,550 10,050
04/03/2026 10,800 -0.3 (-2.7%) 158,800 1,656.77 740,000 8,466 11,100 11,850 10,350
03/03/2026 11,100 0 (0%) 149,700 1,647.41 500,000 5,200 11,100 11,850 10,350
02/03/2026 11,100 0.1 (0.91%) 308,200 3,358.55 0 0 11,000 11,750 10,250
27/02/2026 11,000 0.5 (4.76%) 120,000 1,305.42 0 0 10,500 11,200 9,770
26/02/2026 10,500 0.35 (3.45%) 192,900 1,993.09 0 0 10,150 10,850 9,440
25/02/2026 10,150 0.39 (4.%) 325,900 3,247.7 22,600 226 9,760 10,400 9,080
24/02/2026 9,760 0.39 (4.16%) 146,500 1,424.11 0 0 9,370 10,000 8,720
23/02/2026 9,370 0.61 (6.96%) 504,500 4,706.82 0 0 8,760 9,370 8,150
13/02/2026 8,760 0.01 (0.11%) 44,500 384.08 0 0 8,750 9,360 8,140
12/02/2026 8,750 0 (0%) 16,900 146.56 0 0 8,750 9,360 8,140
11/02/2026 8,750 0.29 (3.43%) 47,200 408.5 0 0 8,460 9,050 7,870
10/02/2026 8,460 -0.02 (-0.24%) 21,900 178.59 0 0 8,480 9,070 7,890
09/02/2026 8,480 -0.02 (-0.24%) 21,700 175.26 0 0 8,500 9,090 7,910
06/02/2026 8,500 0 (0%) 6,900 58.3 0 0 8,500 9,090 7,910
05/02/2026 8,500 -0.05 (-0.58%) 12,000 101 0 0 8,550 9,140 7,960
04/02/2026 8,550 -0.02 (-0.23%) 500 4.28 500,000 4,000 8,570 9,160 7,980
03/02/2026 8,570 -0.03 (-0.35%) 19,900 168.95 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.1 (-1.15%) 5,900 50.74 0 0 8,700 9,300 8,100
30/01/2026 8,700 0.05 (0.58%) 10,700 92.75 0 0 8,650 9,250 8,050
29/01/2026 8,650 0.18 (2.13%) 19,200 164.4 0 0 8,470 9,060 7,880
28/01/2026 8,470 -0.25 (-2.87%) 20,300 171.24 0 0 8,720 9,330 8,110
27/01/2026 8,720 -0.11 (-1.25%) 21,300 181.5 638,000 5,244.36 8,830 9,440 8,220
26/01/2026 8,830 0 (0%) 16,100 141.47 0 0 8,830 9,440 8,220
23/01/2026 8,830 -0.14 (-1.56%) 244,000 2,047.16 0 0 8,970 9,590 8,350
22/01/2026 8,970 0 (0%) 32,800 287.89 0 0 8,970 9,590 8,350
21/01/2026 8,970 -0.03 (-0.33%) 59,400 499.8 0 0 9,000 9,630 8,370
20/01/2026 9,000 0.13 (1.47%) 29,900 269.22 0 0 8,870 9,490 8,250
19/01/2026 8,870 0.58 (7.%) 566,100 4,949.09 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 22,200 183.09 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 43,900 360.14 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.25 (-2.92%) 48,200 393.81 0 0 8,550 9,140 7,960
13/01/2026 8,550 -0.03 (-0.35%) 15,100 126.36 261,900 2,098.34 8,580 9,180 7,980
12/01/2026 8,580 -0.07 (-0.81%) 190,900 1,558.63 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 22,900 192.31 0 0 8,650 9,250 8,050
08/01/2026 8,650 0 (0%) 33,400 280. 129,000 1,044.9 8,650 9,250 8,050
07/01/2026 8,650 -0.63 (-6.79%) 54,900 477.31 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.04 (0.43%) 132,800 1,160.91 0 0 9,240 9,880 8,600
05/01/2026 9,240 0.58 (6.7%) 200,700 1,831.68 0 0 8,660 9,260 8,060
31/12/2025 8,660 0.53 (6.52%) 124,900 1,076.35 0 0 8,130 8,690 7,570
30/12/2025 8,130 0.53 (6.97%) 168,500 1,363.38 1,449,800 11,670.89 7,600 8,130 7,070
29/12/2025 7,600 -0.05 (-0.65%) 42,600 316.41 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.4 (5.52%) 41,200 308.82 1,449,800 9,786.15 7,250 7,750 6,750
25/12/2025 7,250 0.47 (6.93%) 71,600 518.22 1,667,200 11,603.84 6,780 7,250 6,310
24/12/2025 6,780 -0.5 (-6.87%) 62,900 433.49 430,000 3,332.5 7,280 7,780 6,780
23/12/2025 7,280 -0.01 (-0.14%) 9,200 66.94 0 0 7,290 7,800 6,780
22/12/2025 7,290 0 (0%) 83,100 605.67 0 0 7,290 7,800 6,780
19/12/2025 7,290 0 (0%) 23,800 173. 0 0 7,290 7,800 6,780
18/12/2025 7,290 -0.15 (-2.02%) 43,400 305.56 0 0 7,440 7,960 6,920
17/12/2025 7,440 -0.26 (-3.38%) 38,900 287.56 559,000 4,583.8 7,700 8,230 7,170
16/12/2025 7,700 -0.14 (-1.79%) 35,600 268.49 0 0 7,840 8,380 7,300
15/12/2025 7,840 0.11 (1.42%) 178,800 1,379.77 0 0 7,730 8,270 7,190
12/12/2025 7,730 -0.26 (-3.25%) 24,300 188.31 0 0 7,990 8,540 7,440
11/12/2025 7,990 -0.01 (-0.13%) 78,800 614.14 0 0 8,000 8,560 7,440
10/12/2025 8,000 0.01 (0.13%) 9,600 77 0 0 7,990 8,540 7,440
09/12/2025 7,990 -0.1 (-1.24%) 141,300 1,084.6 0 0 8,090 8,650 7,530
08/12/2025 8,090 0.03 (0.37%) 98,300 787.22 0 0 8,060 8,620 7,500
05/12/2025 8,060 0 (0%) 70,600 567.46 0 0 8,060 8,620 7,500
04/12/2025 8,060 0.06 (0.75%) 20,300 162.51 0 0 8,000 8,560 7,440
03/12/2025 8,000 0.17 (2.17%) 34,900 279.63 0 0 7,830 8,370 7,290
02/12/2025 7,830 -0.47 (-5.66%) 33,100 266.06 0 0 8,300 8,880 7,720
01/12/2025 8,300 0.24 (2.98%) 57,600 462.78 0 0 8,060 8,620 7,500
28/11/2025 8,060 -0.09 (-1.1%) 123,300 995.79 0 0 8,150 8,720 7,580
27/11/2025 8,150 -0.03 (-0.37%) 26,400 215.75 0 0 8,180 8,750 7,610
26/11/2025 8,180 0.09 (1.11%) 507,400 4,061.66 0 0 8,090 8,650 7,530
25/11/2025 8,090 -0.01 (-0.12%) 14,200 113.22 0 0 8,100 8,660 7,540
24/11/2025 8,100 -0.15 (-1.82%) 6,100 49.38 0 0 8,250 8,820 7,680
21/11/2025 8,250 -0.04 (-0.48%) 49,900 404.7 0 0 8,290 8,870 7,710
20/11/2025 8,290 -0.09 (-1.07%) 9,600 79.2 0 0 8,380 8,960 7,800
19/11/2025 8,380 0.08 (0.96%) 100,000 823.16 1,200,000 9,480 8,300 8,880 7,720
18/11/2025 8,300 0 (0%) 42,200 344.7 0 0 8,300 8,880 7,720
17/11/2025 8,300 -0.06 (-0.72%) 5,400 44.72 1,000,000 7,900 8,360 8,940 7,780
14/11/2025 8,360 -0.03 (-0.36%) 26,400 218.73 0 0 8,390 8,970 7,810
13/11/2025 8,390 0 (0%) 109,300 894.48 0 0 8,390 8,970 7,810
12/11/2025 8,390 0.39 (4.88%) 982,800 7,890.57 0 0 8,000 8,560 7,440
11/11/2025 8,000 0 (0%) 59,200 473.53 0 0 8,000 8,560 7,440
10/11/2025 8,000 0 (0%) 2,400 19.19 0 0 8,000 8,560 7,440
07/11/2025 8,000 0 (0%) 6,300 50.4 0 0 8,000 8,560 7,440
06/11/2025 8,000 0 (0%) 13,200 105.91 0 0 8,000 8,560 7,440
05/11/2025 8,000 -0.1 (-1.23%) 88,400 711.69 0 0 8,100 8,660 7,540
04/11/2025 8,100 -0.18 (-2.17%) 106,700 864.11 0 0 8,280 8,850 7,710
03/11/2025 8,280 0.22 (2.73%) 162,200 1,311.65 0 0 8,060 8,620 7,500
31/10/2025 8,060 -0.02 (-0.25%) 162,200 1,305.03 0 0 8,080 8,640 7,520
30/10/2025 8,080 -0.1 (-1.22%) 35,600 287.03 0 0 8,180 8,750 7,610
29/10/2025 8,180 -0.02 (-0.24%) 9,400 75.4 0 0 8,200 8,770 7,630
28/10/2025 8,200 -0.04 (-0.49%) 23,300 189.87 0 0 8,240 8,810 7,670
27/10/2025 8,240 0 (0%) 7,600 61.42 0 0 8,240 8,810 7,670
24/10/2025 8,240 -0.02 (-0.24%) 5,000 41.02 0 0 8,260 8,830 7,690
23/10/2025 8,260 0.02 (0.24%) 14,700 120.81 0 0 8,240 8,810 7,670
22/10/2025 8,240 0.04 (0.49%) 19,400 157.51 0 0 8,200 8,770 7,630
21/10/2025 8,200 -0.1 (-1.2%) 24,500 198.91 0 0 8,300 8,880 7,720
20/10/2025 8,300 -0.05 (-0.6%) 49,700 414.78 0 0 8,350 8,930 7,770
17/10/2025 8,350 0.04 (0.48%) 183,100 1,520.4 0 0 8,310 8,890 7,730
16/10/2025 8,310 0.01 (0.12%) 38,100 316.32 0 0 8,300 8,880 7,720
15/10/2025 8,300 0.03 (0.36%) 229,000 1,916.32 0 0 8,270 8,840 7,700
14/10/2025 8,270 0.12 (1.47%) 193,800 1,579.96 0 0 8,150 8,720 7,580
13/10/2025 8,150 -0.04 (-0.49%) 28,700 229.86 0 0 8,190 8,760 7,620
10/10/2025 8,190 -0.08 (-0.97%) 1,328,700 10,896. 0 0 8,270 8,840 7,700
09/10/2025 8,270 -0.01 (-0.12%) 38,100 307.71 0 0 8,280 8,850 7,710
08/10/2025 8,280 0.2 (2.48%) 41,300 344.12 0 0 8,080 8,640 7,520
07/10/2025 8,080 0.06 (0.75%) 17,200 139.54 0 0 8,020 8,580 7,460
06/10/2025 8,020 0.52 (6.93%) 127,300 1,018.48 581,000 4,067 7,500 8,020 6,980
03/10/2025 7,500 0 (0%) 60,800 453.63 0 0 7,500 8,020 6,980
02/10/2025 7,500 -0.5 (-6.25%) 87,700 665.76 0 0 8,000 8,560 7,440
01/10/2025 8,000 -0.1 (-1.23%) 79,300 614.98 0 0 8,100 8,660 7,540

Historical Data - BSC

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