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
05/03/2026 6,600 0.1 (1.54%) 2,200 14.54 0 0 6,500 7,400 5,600
04/03/2026 6,500 -0.1 (-1.52%) 6,895 45.11 0 0 6,600 7,500 5,700
03/03/2026 6,700 0.1 (1.52%) 28,144 185.8 0 0 6,600 7,500 5,700
02/03/2026 6,600 -0.1 (-1.49%) 9,500 62.78 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 7,200 48.24 0 0 6,700 7,700 5,700
26/02/2026 6,700 0.1 (1.52%) 1,102 7.32 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 48,400 321.8 0 0 6,600 7,500 5,700
24/02/2026 6,600 -0.1 (-1.49%) 26,201 172.65 0 0 6,700 7,700 5,700
23/02/2026 6,700 0.2 (3.08%) 11,700 78.84 0 0 6,500 7,400 5,600
16/02/2026 6,700 0 (0%) 0 0 0 0 6,700 0 0
13/02/2026 6,700 0.1 (1.52%) 1,806 11.8 0 0 6,600 7,500 5,700
12/02/2026 6,500 -0.1 (-1.52%) 2,905 19.1 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 10,072 66.49 0 0 6,600 7,500 5,700
10/02/2026 6,700 0 (0%) 7,070 46.88 0 0 6,700 7,700 5,700
09/02/2026 6,600 0.1 (1.54%) 15,700 104.46 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.1 (-1.47%) 46,300 300.84 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 12,400 84.32 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 38,080 257.58 0 0 6,800 7,800 5,800
03/02/2026 6,700 -0.2 (-2.9%) 24,200 163.56 0 0 6,900 7,900 5,900
02/02/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
30/01/2026 6,800 0 (0%) 3,801 26.37 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 16,141 109.78 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 11,500 78.2 0 0 6,800 7,800 5,800
27/01/2026 7,000 0.1 (1.45%) 1,600 10.89 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 1,300 8.98 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 2,400 16.56 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 11,545 79.77 0 0 7,000 8,000 6,000
20/01/2026 6,900 -0.1 (-1.43%) 25,734 179.71 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 35,400 247.8 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 97,912 686.14 0 0 7,000 8,000 6,000
15/01/2026 7,200 0.1 (1.41%) 14,694 103.05 0 0 7,100 8,100 6,100
14/01/2026 7,300 0 (0%) 10,500 74.56 0 0 7,300 8,300 6,300
13/01/2026 7,200 0 (0%) 206 1.49 0 0 7,200 8,200 6,200
12/01/2026 7,200 0.1 (1.41%) 3,200 22.91 0 0 7,100 8,100 6,100
09/01/2026 7,200 -0.3 (-4%) 9,530 67.95 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 1,500 11.23 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.3 (4.23%) 13,466 99.54 0 0 7,100 8,100 6,100
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100
05/11/2025 7,200 0 (0%) 17,789 126.32 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 841 6.05 0 0 7,200 8,200 6,200
03/11/2025 7,200 0.1 (1.41%) 1,200 8.58 0 0 7,100 8,100 6,100
31/10/2025 7,300 0.2 (2.82%) 1,100 7.78 0 0 7,100 8,100 6,100
30/10/2025 7,100 0 (0%) 14,400 102.24 0 0 7,100 8,100 6,100
29/10/2025 7,200 0.1 (1.41%) 38,200 272.53 0 0 7,100 8,100 6,100
28/10/2025 7,300 0.1 (1.39%) 14,300 101.94 0 0 7,200 8,200 6,200
27/10/2025 7,300 0 (0%) 7,033 49.79 0 0 7,300 8,300 6,300
24/10/2025 7,400 0 (0%) 6,457 47.38 0 0 7,400 8,500 6,300
23/10/2025 7,400 0 (0%) 4,077 30.09 0 0 7,400 8,500 6,300
22/10/2025 7,400 0 (0%) 1,075 7.72 0 0 7,400 8,500 6,300
21/10/2025 7,500 0.1 (1.35%) 5,500 40.65 0 0 7,400 8,500 6,300
20/10/2025 7,600 0 (0%) 8,504 62.87 0 0 7,600 8,700 6,500
17/10/2025 7,600 0.2 (2.7%) 16,201 123.02 0 0 7,400 8,500 6,300
16/10/2025 7,600 0.2 (2.7%) 13,300 99.05 0 0 7,400 8,500 6,300
15/10/2025 7,500 0.1 (1.35%) 102,800 760.34 0 0 7,400 8,500 6,300
14/10/2025 7,500 0.3 (4.17%) 17,300 128.02 0 0 7,200 8,200 6,200
13/10/2025 7,400 0.3 (4.23%) 83,903 600.74 0 0 7,100 8,100 6,100
10/10/2025 7,100 0 (0%) 23,500 166.85 0 0 7,100 8,100 6,100
09/10/2025 7,100 0 (0%) 38,200 271.12 0 0 7,100 8,100 6,100
08/10/2025 7,200 0.1 (1.41%) 33,804 240.39 0 0 7,100 8,100 6,100
07/10/2025 7,200 0 (0%) 90,400 643.74 0 0 7,200 8,200 6,200
06/10/2025 7,200 -0.1 (-1.37%) 14,801 106.61 0 0 7,300 8,300 6,300
03/10/2025 7,200 -0.1 (-1.37%) 15,165 109.91 0 0 7,300 8,300 6,300
02/10/2025 7,300 -0.1 (-1.35%) 39,611 289.06 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 16,203 119.26 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 13,001 96.22 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 38,656 290.99 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 41,000 306.78 0 0 7,500 8,600 6,400
25/09/2025 8,100 0.1 (1.25%) 18,101 144.83 0 0 8,000 9,200 6,800
24/09/2025 8,100 0.1 (1.25%) 57,760 464.75 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 21,523 171.8 0 0 8,000 9,200 6,800
22/09/2025 8,100 0.1 (1.25%) 27,903 223.34 0 0 8,000 9,200 6,800
19/09/2025 8,100 0.2 (2.53%) 8,200 65.58 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 27,500 217.25 0 0 7,900 9,000 6,800
17/09/2025 7,900 -0.1 (-1.25%) 18,200 143.42 0 0 8,000 9,200 6,800
16/09/2025 8,000 0.1 (1.27%) 17,500 139.54 0 0 7,900 9,000 6,800
15/09/2025 8,100 0.2 (2.53%) 17,104 135.34 0 0 7,900 9,000 6,800
12/09/2025 8,100 0.3 (3.85%) 13,601 107.41 0 0 7,800 8,900 6,700
11/09/2025 7,800 0 (0%) 21,500 166.75 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 8,900 69 0 0 7,900 9,000 6,800
09/09/2025 7,900 0 (0%) 10,900 86.06 0 0 7,900 9,000 6,800
08/09/2025 8,000 0.1 (1.27%) 5,100 40.2 0 0 7,900 9,000 6,800
05/09/2025 7,900 0 (0%) 3,200 25.31 0 0 7,900 9,000 6,800

Historical Data - BSC

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