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
31/03/2026 8,300 0 (0%) 99 0.76 0 0 8,300 9,100 7,500
30/03/2026 8,300 0.4 (5.06%) 300 2.49 0 0 7,900 8,600 7,200
27/03/2026 7,900 -0.5 (-5.95%) 500 3.97 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 7,000 53.39 0 0 8,400 9,200 7,600
24/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.6 (7.69%) 1,100 9.25 0 0 7,800 8,500 7,100
19/03/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 8,600 7,200
18/03/2026 7,900 -0.7 (-8.14%) 2,700 21.75 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/03/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 9,500 7,900
13/03/2026 8,700 0 (0%) 3 0.03 0 0 8,700 9,500 7,900
12/03/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/03/2026 8,700 0 (0%) 3,200 25.46 0 0 8,700 9,500 7,900
09/03/2026 8,700 0.1 (1.16%) 117 1.02 0 0 8,600 9,400 7,800
06/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/03/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,300 7,700
04/03/2026 8,500 -0.2 (-2.3%) 1,400 11.7 0 0 8,700 9,500 7,900
03/03/2026 8,700 0 (0%) 715 6.19 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.4 (4.82%) 402 3.47 0 0 8,300 9,100 7,500
27/02/2026 8,300 0 (0%) 301 2.5 0 0 8,300 9,100 7,500
26/02/2026 8,300 0 (0%) 1,400 11.62 0 0 8,300 9,100 7,500
25/02/2026 8,300 -0.1 (-1.19%) 400 3.33 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
23/02/2026 8,600 0 (0%) 2,123 18.33 0 0 8,600 9,400 7,800
13/02/2026 8,600 0.4 (4.88%) 3,600 27.66 0 0 8,200 9,000 7,400
12/02/2026 8,200 -0.9 (-9.89%) 1,200 9.92 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0.1 (1.11%) 4,100 35.63 0 0 9,000 9,900 8,100
04/02/2026 9,000 -0.5 (-5.26%) 2,400 21.89 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/01/2026 9,500 0.5 (5.56%) 101 0.96 0 0 9,000 9,900 8,100
28/01/2026 9,000 0.1 (1.12%) 300 2.73 0 0 8,900 9,700 8,100
27/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
26/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
20/01/2026 8,900 0.5 (5.95%) 400 3.41 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.9 (-9.68%) 600 5.04 0 0 9,300 10,200 8,400
16/01/2026 9,300 -0.1 (-1.06%) 1,100 10.33 0 0 9,400 10,300 8,500
15/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
14/01/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
13/01/2026 9,400 0 (0%) 10 0.09 0 0 9,400 10,300 8,500
12/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/01/2026 9,400 -0.2 (-2.08%) 400 3.8 0 0 9,600 10,500 8,700
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
05/01/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.5 (5.56%) 200 1.89 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/12/2025 9,000 -0.1 (-1.1%) 300 2.65 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
24/12/2025 9,100 -0.1 (-1.09%) 400 3.64 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.3 (-3.16%) 100 0.92 0 0 9,500 10,400 8,600
22/12/2025 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/12/2025 9,500 0 (0%) 33 0.3 0 0 9,500 10,400 8,600
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/12/2025 9,500 0 (0%) 1,200 11.4 0 0 9,500 10,400 8,600
12/12/2025 9,500 0.5 (5.56%) 200 1.85 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 200 1.81 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
09/12/2025 9,000 -0.2 (-2.17%) 23,300 214.31 0 0 9,200 10,100 8,300
08/12/2025 9,200 -0.1 (-1.08%) 6,600 63.18 0 0 9,300 10,200 8,400
05/12/2025 9,300 -0.7 (-7.%) 1,047 9.83 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 503 4.79 0 0 10,000 11,000 9,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/12/2025 10,000 -0.1 (-0.99%) 4,200 39.18 0 0 10,100 11,100 9,100
01/12/2025 10,100 0 (0%) 1,200 12.12 0 0 10,100 11,100 9,100
28/11/2025 10,100 0 (0%) 7,100 72.35 0 0 10,100 11,100 9,100
27/11/2025 10,100 -0.3 (-2.88%) 5,400 55.36 0 0 10,400 11,400 9,400
26/11/2025 10,400 0.7 (7.22%) 2,449 25.34 0 0 9,700 10,600 8,800
25/11/2025 9,700 -0.3 (-3%) 6,001 59.58 0 0 10,000 11,000 9,000
24/11/2025 10,000 0.1 (1.01%) 2,100 20.9 0 0 9,900 10,800 9,000
21/11/2025 9,900 0 (0%) 1,500 14.89 0 0 9,900 10,800 9,000
20/11/2025 9,900 0.2 (2.06%) 1,601 15.76 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.7 (7.78%) 800 7.76 0 0 9,000 9,900 8,100
18/11/2025 9,000 -0.7 (-7.22%) 820 7.58 0 0 9,700 10,600 8,800
17/11/2025 9,700 -0.1 (-1.02%) 3,500 33.83 0 0 9,800 10,700 8,900
14/11/2025 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
13/11/2025 9,800 -0.4 (-3.92%) 2,500 24.58 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.2 (2%) 200 2.04 0 0 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 1,400 13.38 0 0 10,000 11,000 9,000
10/11/2025 10,000 0.3 (3.09%) 4,200 42 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.1 (-1.02%) 1,300 12.76 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.5 (-4.85%) 4,210 40.46 0 0 10,300 11,300 9,300
05/11/2025 10,300 -0.1 (-0.96%) 2,701 27.95 0 0 10,400 11,400 9,400
04/11/2025 10,400 0.4 (4%) 2,700 25.62 0 0 10,000 11,000 9,000
03/11/2025 10,000 -0.1 (-0.99%) 15,510 161.01 0 0 10,100 11,100 9,100
31/10/2025 10,100 -0.4 (-3.81%) 13,620 132.24 0 0 10,500 11,500 9,500
30/10/2025 10,500 0.1 (0.96%) 8,300 83.2 0 0 10,400 11,400 9,400
29/10/2025 10,400 0.4 (4%) 4,476 45.08 0 0 10,000 11,000 9,000
28/10/2025 10,000 -0.8 (-7.41%) 12,400 122.33 0 0 10,800 11,800 9,800
27/10/2025 10,800 -0.1 (-0.92%) 12,705 138.01 0 0 10,900 11,900 9,900
24/10/2025 10,900 -0.3 (-2.68%) 16,707 178.05 0 0 11,200 12,300 10,100
23/10/2025 11,200 1 (9.8%) 35,778 398.28 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.9 (9.68%) 11,720 119.54 0 0 9,300 10,200 8,400
21/10/2025 9,300 0.8 (9.41%) 20,278 188.59 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
17/10/2025 8,500 0 (0%) 307 2.61 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 115 0.98 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 201 1.69 0 0 8,500 9,300 7,700
14/10/2025 8,500 0.2 (2.41%) 147 1.25 0 0 8,300 9,100 7,500
13/10/2025 8,300 0.3 (3.75%) 600 4.99 0 0 8,000 8,800 7,200
10/10/2025 8,000 -0.4 (-4.76%) 4,200 34.3 0 0 8,400 9,200 7,600
09/10/2025 8,400 -0.9 (-9.68%) 3,299 27.71 0 0 9,300 10,200 8,400
08/10/2025 9,300 -0.1 (-1.06%) 4,567 38.92 0 0 9,400 10,300 8,500
07/10/2025 9,400 0 (0%) 923 8.68 0 0 9,400 10,300 8,500
06/10/2025 9,400 0.3 (3.3%) 841 7.91 0 0 9,100 10,000 8,200
03/10/2025 9,100 0.2 (2.25%) 8,850 79.64 4,048,240 34,410.04 8,900 9,700 8,100
02/10/2025 8,900 0.5 (5.95%) 605 4.98 284,000 2,414 8,400 9,200 7,600
01/10/2025 8,400 -0.9 (-9.68%) 5,610 47.14 0 0 9,300 10,200 8,400

Historical Data - BSC

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