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 4,500 0.4 (9.76%) 218,525 983.16 0 0 4,100 4,500 3,700
31/03/2026 4,100 -0.4 (-8.89%) 702 2.9 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.1 (2.27%) 103 0.46 0 0 4,400 4,800 4,000
27/03/2026 4,400 -0.1 (-2.22%) 7,101 31.24 0 0 4,500 4,900 4,100
26/03/2026 4,500 0 (0%) 10,001 44.1 0 0 4,500 4,900 4,100
25/03/2026 4,500 0.1 (2.27%) 25,846 114.22 0 0 4,400 4,800 4,000
24/03/2026 4,400 -0.4 (-8.33%) 701 3.34 0 0 4,800 5,200 4,400
23/03/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
20/03/2026 4,800 0 (0%) 2,801 12.36 0 0 4,800 5,200 4,400
19/03/2026 4,800 -0.2 (-4%) 200 0.96 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 554 2.78 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.1 (2.04%) 102 0.51 0 0 4,900 5,300 4,500
16/03/2026 4,900 0.1 (2.08%) 2,108 10.25 0 0 4,800 5,200 4,400
13/03/2026 4,800 0 (0%) 903 4.32 0 0 4,800 5,200 4,400
12/03/2026 4,800 0 (0%) 1,124 5.42 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.2 (4.35%) 2,600 12.48 0 0 4,600 5,000 4,200
10/03/2026 4,600 0.2 (4.55%) 2,700 11.95 0 0 4,400 4,800 4,000
09/03/2026 4,400 -0.4 (-8.33%) 1,008 4.44 0 0 4,800 5,200 4,400
06/03/2026 4,800 0.3 (6.67%) 24,000 105.68 0 0 4,500 4,900 4,100
05/03/2026 4,500 0.1 (2.27%) 10,601 46.66 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 3,400 14.96 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 5,331 23.48 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.2 (-4.35%) 5,632 24.79 0 0 4,600 5,000 4,200
27/02/2026 4,600 0.1 (2.22%) 6,100 27.53 0 0 4,500 4,900 4,100
26/02/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 4,800 4,000
25/02/2026 4,400 0 (0%) 900 3.98 0 0 4,400 4,800 4,000
24/02/2026 4,400 -0.1 (-2.22%) 4,400 19.74 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.1 (2.27%) 1,700 7.5 0 0 4,400 4,800 4,000
13/02/2026 4,400 0 (0%) 1,900 8.36 0 0 4,400 4,800 4,000
12/02/2026 4,400 0 (0%) 2,400 10.56 0 0 4,400 4,800 4,000
11/02/2026 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 4,900 4,100
10/02/2026 4,500 0 (0%) 7,000 31.49 0 0 4,500 4,900 4,100
09/02/2026 4,500 0.1 (2.27%) 400 1.77 0 0 4,400 4,800 4,000
06/02/2026 4,400 -0.2 (-4.35%) 7,000 30.8 0 0 4,600 5,000 4,200
05/02/2026 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 4,800 4,000
04/02/2026 4,400 -0.2 (-4.35%) 2,000 8.8 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/01/2026 4,600 0.1 (2.22%) 1,900 8.5 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
28/01/2026 4,500 0 (0%) 78,901 355.59 0 0 4,500 4,900 4,100
27/01/2026 4,500 -0.1 (-2.17%) 4,000 18 0 0 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 1 0. 0 0 4,600 5,000 4,200
23/01/2026 4,600 0.1 (2.22%) 353 1.61 0 0 4,500 4,900 4,100
22/01/2026 4,500 -0.1 (-2.17%) 6,307 28.45 0 0 4,600 5,000 4,200
21/01/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,000 4,200
20/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 4,900 4,100
19/01/2026 4,500 0 (0%) 22,000 99.02 0 0 4,500 4,900 4,100
16/01/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
15/01/2026 4,500 0 (0%) 1,400 6.3 0 0 4,500 4,900 4,100
14/01/2026 4,500 0 (0%) 6,000 27.49 0 0 4,500 4,900 4,100
13/01/2026 4,500 -0.1 (-2.17%) 1,115 5.01 0 0 4,600 5,000 4,200
12/01/2026 4,600 0.1 (2.22%) 1,200 5.52 0 0 4,500 4,900 4,100
09/01/2026 4,500 -0.1 (-2.17%) 315 1.47 0 0 4,600 5,000 4,200
08/01/2026 4,600 0 (0%) 5,300 23.88 0 0 4,600 5,000 4,200
07/01/2026 4,600 -0.1 (-2.13%) 3,400 15.63 0 0 4,700 5,100 4,300
06/01/2026 4,700 0.2 (4.44%) 11,200 50.48 0 0 4,500 4,900 4,100
05/01/2026 4,500 0 (0%) 16,700 75.19 0 0 4,500 4,900 4,100
31/12/2025 4,500 0 (0%) 5,600 25.26 0 0 4,500 4,900 4,100
30/12/2025 4,500 -0.2 (-4.26%) 3,101 13.95 0 0 4,700 5,100 4,300
29/12/2025 4,700 0.2 (4.44%) 101 0.47 0 0 4,500 4,900 4,100
26/12/2025 4,500 -0.2 (-4.26%) 101 0.45 0 0 4,700 5,100 4,300
25/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/12/2025 4,700 0.1 (2.17%) 100 0.47 0 0 4,600 5,000 4,200
23/12/2025 4,600 -0.3 (-6.12%) 23,216 107.74 0 0 4,900 5,300 4,500
22/12/2025 4,900 0.3 (6.52%) 7,700 36.4 0 0 4,600 5,000 4,200
19/12/2025 4,600 -0.1 (-2.13%) 4,100 18.64 0 0 4,700 5,100 4,300
18/12/2025 4,700 -0.1 (-2.08%) 9,100 40.97 0 0 4,800 5,200 4,400
17/12/2025 4,800 0 (0%) 4 0.02 0 0 4,800 5,200 4,400
16/12/2025 4,800 0.3 (6.67%) 11,600 53.41 0 0 4,500 4,900 4,100
15/12/2025 4,500 -0.2 (-4.26%) 9,510 43.58 0 0 4,700 5,100 4,300
12/12/2025 4,700 -0.2 (-4.08%) 10,721 49.45 0 0 4,900 5,300 4,500
11/12/2025 4,900 0.3 (6.52%) 9,600 45.27 0 0 4,600 5,000 4,200
10/12/2025 4,600 0 (0%) 7,122 32.76 0 0 4,600 5,000 4,200
09/12/2025 4,600 -0.1 (-2.13%) 3,102 14.48 0 0 4,700 5,100 4,300
08/12/2025 4,700 0.1 (2.17%) 4,500 21.18 0 0 4,600 5,000 4,200
05/12/2025 4,600 0 (0%) 26 0.11 0 0 4,600 5,000 4,200
04/12/2025 4,600 -0.1 (-2.13%) 203 0.94 0 0 4,700 5,100 4,300
03/12/2025 4,700 -0.4 (-7.84%) 4,601 22.54 0 0 5,100 5,600 4,600
02/12/2025 5,100 0 (0%) 15,400 77.6 0 0 5,100 5,600 4,600
01/12/2025 5,100 0.2 (4.08%) 34,200 158.43 0 0 4,900 5,300 4,500
28/11/2025 4,900 0.3 (6.52%) 1,200 5.22 0 0 4,600 5,000 4,200
27/11/2025 4,600 -0.5 (-9.8%) 11,100 51.12 0 0 5,100 5,600 4,600
26/11/2025 5,100 0 (0%) 9 0.05 0 0 5,100 5,600 4,600
25/11/2025 5,100 0.4 (8.51%) 1,000 5.02 0 0 4,700 5,100 4,300
24/11/2025 4,700 -0.3 (-6%) 1,509 7.09 0 0 5,000 5,500 4,500
21/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
19/11/2025 5,000 -0.1 (-1.96%) 209 1.05 0 0 5,100 5,600 4,600
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
17/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,500 4,500
14/11/2025 5,000 0 (0%) 50 0.24 0 0 5,000 5,500 4,500
13/11/2025 5,000 0 (0%) 201 1.01 0 0 5,000 5,500 4,500
12/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
11/11/2025 5,000 -0.2 (-3.85%) 3,300 16.5 0 0 5,200 5,700 4,700
10/11/2025 5,200 0.1 (1.96%) 600 3.07 0 0 5,100 5,600 4,600
07/11/2025 5,100 0 (0%) 1,300 6.6 0 0 5,100 5,600 4,600
06/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,500 4,500
05/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
04/11/2025 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,600 4,600
03/11/2025 5,100 0.1 (2%) 400 2.01 0 0 5,000 5,500 4,500
31/10/2025 5,000 -0.1 (-1.96%) 3,022 15.11 0 0 5,100 5,600 4,600
30/10/2025 5,100 0.2 (4.08%) 101 0.52 0 0 4,900 5,300 4,500
29/10/2025 4,900 0.1 (2.08%) 1,108 5.22 0 0 4,800 5,200 4,400
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
27/10/2025 4,800 -0.2 (-4%) 1,203 5.77 0 0 5,000 5,500 4,500
24/10/2025 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,300 4,500
23/10/2025 4,900 -0.3 (-5.77%) 900 4.41 0 0 5,200 5,700 4,700
22/10/2025 5,200 0.1 (1.96%) 2,000 10.26 0 0 5,100 5,600 4,600
21/10/2025 5,100 0.3 (6.25%) 300 1.54 0 0 4,800 5,200 4,400
20/10/2025 4,800 0.1 (2.13%) 3,100 14.7 0 0 4,700 5,100 4,300
17/10/2025 4,700 -0.2 (-4.08%) 300 1.43 0 0 4,900 5,300 4,500
16/10/2025 4,900 0 (0%) 200 0.98 0 0 4,900 5,300 4,500
15/10/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,200 4,400
14/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/10/2025 4,800 -0.3 (-5.88%) 600 2.78 0 0 5,100 5,600 4,600
10/10/2025 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
09/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/10/2025 5,100 -0.1 (-1.92%) 100 0.51 0 0 5,200 5,700 4,700
06/10/2025 5,200 0.3 (6.12%) 3,900 19.87 0 0 4,900 5,300 4,500
03/10/2025 4,900 0.2 (4.26%) 200 0.98 0 0 4,700 5,100 4,300
02/10/2025 4,700 -0.2 (-4.08%) 200 0.94 0 0 4,900 5,300 4,500
01/10/2025 4,900 -0.2 (-3.92%) 2,500 12.25 0 0 5,100 5,600 4,600

Historical Data - BSC

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