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
06/05/2026 10,200 0 (0%) 401 4.09 0 0 10,200 11,200 9,200
05/05/2026 10,200 -0.1 (-0.97%) 3,600 36.72 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.2 (-1.9%) 700 7.21 0 0 10,500 11,500 9,500
29/04/2026 10,500 0.2 (1.94%) 4,300 44.2 0 0 10,300 11,300 9,300
28/04/2026 10,300 -0.1 (-0.96%) 21,700 234.39 0 0 10,400 11,400 9,400
24/04/2026 10,400 0.1 (0.97%) 5,200 53.98 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.2 (1.98%) 7,800 79.25 0 0 10,100 11,100 9,100
22/04/2026 10,100 -0.1 (-0.98%) 14,401 145.24 0 0 10,200 11,200 9,200
21/04/2026 10,200 0 (0%) 802 8.18 0 0 10,200 11,200 9,200
20/04/2026 10,200 0.2 (2%) 10,130 102.49 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.2 (-1.96%) 3,000 30.15 0 0 10,200 11,200 9,200
16/04/2026 10,200 0 (0%) 7,420 74.9 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 21,501 217.77 0 0 10,300 11,300 9,300
14/04/2026 10,300 0.2 (1.98%) 7,900 79.81 0 0 10,100 11,100 9,100
13/04/2026 10,100 -0.4 (-3.81%) 9,201 93.09 0 0 10,500 11,500 9,500
10/04/2026 10,500 0 (0%) 5,101 51.9 0 0 10,500 11,500 9,500
09/04/2026 10,500 0.4 (3.96%) 8,500 89.15 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 17,119 171.64 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.1 (-0.98%) 4,500 45.45 0 0 10,200 11,200 9,200
06/04/2026 10,200 0.1 (0.99%) 4,000 39.52 0 0 10,100 11,100 9,100
03/04/2026 10,100 0.1 (1%) 24,700 246.81 0 0 10,000 11,000 9,000
02/04/2026 10,000 -0.6 (-5.66%) 43,700 445.72 0 0 10,600 11,600 9,600
01/04/2026 10,600 0 (0%) 24,700 262.27 0 0 10,600 11,600 9,600
31/03/2026 10,600 0.2 (1.92%) 47,000 505.94 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 9,600 98.31 0 0 10,600 11,600 9,600
27/03/2026 10,600 0.2 (1.92%) 15,200 155.99 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 5,700 60.36 0 0 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 44,800 472.9 0 0 10,600 11,600 9,600
24/03/2026 10,600 -0.7 (-6.19%) 40,112 434.31 0 0 11,300 12,400 10,200
23/03/2026 11,300 -1.2 (-9.6%) 18,200 208.16 0 0 12,500 13,700 11,300
20/03/2026 12,500 -0.2 (-1.57%) 51,251 658.87 0 0 12,700 13,900 11,500
19/03/2026 12,700 1.1 (9.48%) 103,200 1,265.07 0 0 11,600 12,700 10,500
18/03/2026 11,600 -0.9 (-7.2%) 52,800 627.94 0 0 12,500 13,700 11,300
17/03/2026 12,500 -0.9 (-6.72%) 237,815 3,168.23 0 0 13,400 14,700 12,100
16/03/2026 13,400 1.2 (9.84%) 138,000 1,849.19 0 0 12,200 13,400 11,000
13/03/2026 12,200 1.1 (9.91%) 147,303 1,774.49 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.7 (6.73%) 104,284 1,178.24 0 0 10,400 11,400 9,400
11/03/2026 10,400 0.9 (9.47%) 32,751 331.61 0 0 9,500 10,400 8,600
10/03/2026 9,500 0 (0%) 21 0.19 0 0 9,500 10,400 8,600
09/03/2026 9,500 0.4 (4.4%) 3,102 30.12 0 0 9,100 10,000 8,200
06/03/2026 9,100 -0.7 (-7.14%) 300 2.73 0 0 9,800 10,700 8,900
05/03/2026 9,800 0.3 (3.16%) 1,351 13.15 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.3 (-3.06%) 600 5.74 0 0 9,800 10,700 8,900
03/03/2026 9,800 0.5 (5.38%) 5,802 55.72 0 0 9,300 10,200 8,400
02/03/2026 9,300 -0.7 (-7.%) 5,000 46.5 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,000 58.56 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,679 36.56 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1,110 11.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 10,800 9,000
10/02/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,600 8,800
09/02/2026 9,700 0 (0%) 2,900 28.13 0 0 9,700 10,600 8,800
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/02/2026 9,700 0 (0%) 1,900 17.83 0 0 9,700 10,600 8,800
03/02/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.7 (-6.73%) 2,301 22.71 0 0 10,400 11,400 9,400
30/01/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
29/01/2026 9,600 0 (0%) 4,300 41.38 0 0 9,600 10,500 8,700
28/01/2026 9,600 -0.4 (-4%) 3,800 36.68 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 6,800 68 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.4 (4.12%) 2,900 28.53 0 0 9,700 10,600 8,800
22/01/2026 9,700 0 (0%) 800 7.76 0 0 9,700 10,600 8,800
21/01/2026 9,700 -0.7 (-6.73%) 7,685 74.46 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.4 (4%) 12,200 124.22 0 0 10,000 11,000 9,000
19/01/2026 10,000 -1.1 (-9.91%) 57,809 579.35 0 0 11,100 12,200 10,000
16/01/2026 11,100 0 (0%) 32,200 349.72 0 0 11,100 12,200 10,000
15/01/2026 11,100 0.9 (8.82%) 74,308 827.86 0 0 10,200 11,200 9,200
14/01/2026 10,200 0.9 (9.68%) 54,724 546.26 0 0 9,300 10,200 8,400
13/01/2026 9,300 -0.2 (-2.11%) 300 2.79 115,000 989 9,500 10,400 8,600
12/01/2026 9,500 0.2 (2.15%) 100 0.95 230,000 1,932 9,300 10,200 8,400
09/01/2026 9,300 -0.1 (-1.06%) 4,900 44.13 0 0 9,400 10,300 8,500
08/01/2026 9,400 0.2 (2.17%) 22,989 207.98 0 0 9,200 10,100 8,300
07/01/2026 9,200 -0.8 (-8%) 14,300 131.55 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.9 (9.89%) 110 1.1 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.8 (-8.08%) 421,500 3,825.51 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/11/2025 9,600 -0.3 (-3.03%) 469 4.68 0 0 9,900 10,800 9,000

Historical Data - BSC

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