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 8,300 -0.1 (-1.19%) 35,100 289.07 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 8,600 7,200
30/03/2026 7,900 0 (0%) 700 5.53 0 0 7,900 8,600 7,200
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.3 (-3.66%) 400 3.19 0 0 8,200 9,000 7,400
25/03/2026 8,200 0.7 (9.33%) 47,800 372.88 0 0 7,500 8,200 6,800
24/03/2026 7,500 0.4 (5.63%) 2,100 15.91 0 0 7,100 7,800 6,400
23/03/2026 7,100 -0.4 (-5.33%) 500 3.58 0 0 7,500 8,200 6,800
20/03/2026 7,500 -0.5 (-6.25%) 1,500 11.37 0 0 8,000 8,800 7,200
19/03/2026 8,000 0.4 (5.26%) 900 7 0 0 7,600 8,300 6,900
18/03/2026 7,600 -0.2 (-2.56%) 1,400 10.64 0 0 7,800 8,500 7,100
17/03/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 8,800 7,200
16/03/2026 8,000 0.3 (3.9%) 1,900 14.78 0 0 7,700 8,400 7,000
13/03/2026 7,700 0 (0%) 1,600 12.32 0 0 7,700 8,400 7,000
12/03/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
11/03/2026 7,700 0.2 (2.67%) 1,200 9.24 0 0 7,500 8,200 6,800
10/03/2026 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.3 (-3.61%) 6,900 51.88 0 0 8,300 9,100 7,500
06/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.3 (3.75%) 1,200 9.64 0 0 8,000 8,800 7,200
04/03/2026 8,000 -0.1 (-1.23%) 1,100 8.8 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.1 (-1.22%) 5,400 43.75 0 0 8,200 9,000 7,400
02/03/2026 8,200 -0.2 (-2.38%) 1,500 12.35 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 7,800 65.36 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 609 5.09 0 0 8,400 9,200 7,600
24/02/2026 8,400 0.3 (3.7%) 2,600 21.78 0 0 8,100 8,900 7,300
23/02/2026 8,100 -0.1 (-1.22%) 200 1.62 0 0 8,200 9,000 7,400
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/02/2026 8,200 0 (0%) 300 2.46 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,000 7,400
10/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/02/2026 8,200 0.2 (2.5%) 600 4.87 0 0 8,000 8,800 7,200
06/02/2026 8,000 -0.8 (-9.09%) 5,000 40.1 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
03/02/2026 8,800 -0.1 (-1.12%) 1,800 15.39 0 0 8,900 9,700 8,100
02/02/2026 8,900 -0.1 (-1.11%) 703 6.26 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/01/2026 9,000 0.4 (4.65%) 2,200 19.38 0 0 8,600 9,400 7,800
28/01/2026 8,600 0.1 (1.18%) 2,100 18.15 0 0 8,500 9,300 7,700
27/01/2026 8,500 0 (0%) 3,801 32.39 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.6 (-6.59%) 3,836 32.67 0 0 9,100 10,000 8,200
23/01/2026 9,100 0.1 (1.11%) 2,103 18.18 0 0 9,000 9,900 8,100
22/01/2026 9,000 -1 (-10%) 400 3.6 0 0 10,000 11,000 9,000
21/01/2026 10,000 0.6 (6.38%) 2,000 17.15 0 0 9,400 10,300 8,500
20/01/2026 9,400 -0.2 (-2.08%) 32,613 285.02 0 0 9,600 10,500 8,700
19/01/2026 9,600 -1 (-9.43%) 8,051 77.29 0 0 10,600 11,600 9,600
16/01/2026 10,600 -0.3 (-2.75%) 23,200 233.4 0 0 10,900 11,900 9,900
15/01/2026 10,900 0.9 (9%) 56,306 603.28 0 0 10,000 11,000 9,000
14/01/2026 10,000 0.9 (9.89%) 33,800 338 0 0 9,100 10,000 8,200
13/01/2026 9,100 0.8 (9.64%) 44,606 404.1 0 0 8,300 9,100 7,500
12/01/2026 8,300 0.3 (3.75%) 500 4.15 0 0 8,000 8,800 7,200
09/01/2026 8,000 -0.7 (-8.05%) 3,600 28.97 0 0 8,700 9,500 7,900
08/01/2026 8,700 0.2 (2.35%) 300 2.6 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 -0.2 (-2.3%) 6,000 51 0 0 8,700 9,500 7,900
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/12/2025 8,700 0.2 (2.35%) 6,400 55.68 0 0 8,500 9,300 7,700
30/12/2025 8,500 0.6 (7.59%) 900 7.17 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 1,800 14.34 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 9,100 71.2 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 -0.3 (-3.61%) 12,700 101.59 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,200 7,600
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
15/12/2025 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,200 7,600
12/12/2025 8,400 -0.1 (-1.18%) 400 3.36 0 0 8,500 9,300 7,700
11/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/12/2025 8,500 -0.5 (-5.56%) 3,400 29.37 0 0 9,000 9,900 8,100
08/12/2025 9,000 0.4 (4.65%) 3,200 27.76 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.4 (-4.44%) 800 6.97 0 0 9,000 9,900 8,100
04/12/2025 9,000 0.5 (5.88%) 400 3.57 0 0 8,500 9,300 7,700
03/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/12/2025 8,500 -0.2 (-2.3%) 3,300 28.88 0 0 8,700 9,500 7,900
01/12/2025 8,700 -0.1 (-1.14%) 8,100 68.63 0 0 8,800 9,600 8,000
28/11/2025 8,800 0.3 (3.53%) 2,000 17.37 0 0 8,500 9,300 7,700
27/11/2025 8,500 0 (0%) 400 3.5 0 0 8,500 9,300 7,700
26/11/2025 8,500 0.1 (1.19%) 401 3.45 0 0 8,400 9,200 7,600
25/11/2025 8,400 -0.5 (-5.62%) 8,400 71.02 0 0 8,900 9,700 8,100
24/11/2025 8,900 -0.4 (-4.3%) 2,100 18.79 0 0 9,300 10,200 8,400
21/11/2025 9,300 0.8 (9.41%) 14,200 130.64 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.2 (-2.3%) 700 5.95 0 0 8,700 9,500 7,900
19/11/2025 8,700 -0.6 (-6.45%) 1,300 11.11 0 0 9,300 10,200 8,400
18/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
14/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
07/11/2025 9,300 0.3 (3.33%) 1,000 8.93 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.5 (-5.26%) 4,400 41.4 0 0 9,500 10,400 8,600
05/11/2025 9,500 0.5 (5.56%) 1,200 11.6 0 0 9,000 9,900 8,100
04/11/2025 9,000 -0.4 (-4.26%) 4,400 38.87 0 0 9,400 10,300 8,500
03/11/2025 9,400 0 (0%) 2,700 25.78 0 0 9,400 10,300 8,500
31/10/2025 9,400 0.8 (9.3%) 31,106 287.51 0 0 8,600 9,400 7,800
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
27/10/2025 8,600 0.6 (7.5%) 15,100 119.56 0 0 8,000 8,800 7,200
24/10/2025 8,000 -0.1 (-1.23%) 1,606 12.35 0 0 8,100 8,900 7,300
23/10/2025 8,100 0 (0%) 4,600 37.22 0 0 8,100 8,900 7,300
22/10/2025 8,100 0 (0%) 4,000 32.15 0 0 8,100 8,900 7,300
21/10/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
20/10/2025 8,100 0 (0%) 900 6.81 0 0 8,100 8,900 7,300
17/10/2025 8,100 0 (0%) 7,700 59.45 0 0 8,100 8,900 7,300
16/10/2025 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 8,800 7,200
15/10/2025 8,000 0 (0%) 2,900 23.2 0 0 8,000 8,800 7,200
14/10/2025 8,000 -0.6 (-6.98%) 13,700 112.1 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 5,200 44.29 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/10/2025 8,600 -0.1 (-1.15%) 5,000 43 0 0 8,700 9,500 7,900
03/10/2025 8,700 0.2 (2.35%) 3,800 31.88 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 11,800 101.18 0 0 8,500 9,300 7,700
01/10/2025 8,500 -0.2 (-2.3%) 11,300 99.08 0 0 8,700 9,500 7,900

Historical Data - BSC

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