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
27/02/2026 3,600 -0.4 (-10%) 9,500 34.19 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0.1 (2.56%) 4,800 19.22 0 0 3,900 4,400 3,400
24/02/2026 4,100 0.2 (5.13%) 505 1.95 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/02/2026 3,900 0 (0%) 0 0 0 0 3,900 0 0
13/02/2026 3,900 0.4 (11.43%) 101 0.39 0 0 3,500 4,000 3,000
12/02/2026 3,900 0.1 (2.63%) 2,612 9.03 0 0 3,800 4,300 3,300
11/02/2026 4,000 0.3 (8.11%) 200 0.76 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.4 (10.53%) 200 0.83 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/01/2026 3,600 -0.1 (-2.7%) 4,800 17.38 0 0 3,700 4,200 3,200
23/01/2026 3,700 -0.2 (-5.13%) 5,000 18.44 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 700 2.73 0 0 3,900 4,400 3,400
16/01/2026 4,100 -0.1 (-2.38%) 3,201 12.34 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
14/01/2026 3,800 0 (0%) 4,400 17.16 0 0 3,800 4,300 3,300
13/01/2026 4,000 0.1 (2.56%) 5,000 18.9 0 0 3,900 4,400 3,400
12/01/2026 4,100 0 (0%) 3,300 12.82 0 0 4,100 4,700 3,500
09/01/2026 4,000 -0.1 (-2.44%) 1,800 7.3 0 0 4,100 4,700 3,500
08/01/2026 4,000 0.1 (2.56%) 900 3.7 0 0 3,900 4,400 3,400
07/01/2026 3,900 0.5 (14.71%) 15,000 58.5 0 0 3,400 3,900 2,900
06/01/2026 3,900 0.1 (2.63%) 21,800 73.53 0 0 3,800 4,300 3,300
05/01/2026 4,600 0.3 (6.98%) 3,300 12.64 0 0 4,300 4,900 3,700
31/12/2025 4,200 0 (0%) 5,000 21.37 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/12/2025 4,200 0.5 (13.51%) 12,212 51.29 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 -0.2 (-5.13%) 1,300 4.82 0 0 3,900 4,400 3,400
18/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/12/2025 3,600 -0.4 (-10%) 700 2.71 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/12/2025 4,000 0 (0%) 2,400 9.6 0 0 4,000 4,600 3,400
04/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/11/2025 5,000 0.6 (13.64%) 939 3.74 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/11/2025 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/11/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
06/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/10/2025 4,500 -0.3 (-6.25%) 1,700 7.66 0 0 4,800 5,500 4,100
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/10/2025 4,700 -0.2 (-4.08%) 1,900 9.13 0 0 4,900 5,600 4,200
23/10/2025 4,900 0 (0%) 2,000 9.8 0 0 4,900 5,600 4,200
22/10/2025 4,900 -0.1 (-2%) 6,800 33.32 0 0 5,000 5,700 4,300
21/10/2025 4,600 -0.4 (-8%) 4,001 19.96 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.2 (-3.85%) 7,700 38.5 0 0 5,200 5,900 4,500
17/10/2025 4,800 -0.4 (-7.69%) 2,501 12.97 0 0 5,200 5,900 4,500
16/10/2025 5,200 0.3 (6.12%) 100 0.52 0 0 4,900 5,600 4,200
15/10/2025 4,700 -0.3 (-6%) 200 0.98 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.2 (-3.85%) 1,100 5.5 0 0 5,200 5,900 4,500
13/10/2025 5,200 0 (0%) 500 2.6 0 0 5,200 5,900 4,500
10/10/2025 5,100 0 (0%) 1,200 6.23 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 600 3.04 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
03/10/2025 5,100 0 (0%) 301 1.54 0 0 5,100 5,800 4,400
02/10/2025 5,100 -0.7 (-12.07%) 300 1.53 0 0 5,800 6,600 5,000
01/10/2025 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
30/09/2025 5,200 0.3 (6.12%) 3,100 16.02 0 0 4,900 5,600 4,200
29/09/2025 4,900 -0.3 (-5.77%) 100 0.49 0 0 5,200 5,900 4,500
26/09/2025 5,200 -0.2 (-3.7%) 5,200 27.06 0 0 5,400 6,200 4,600
25/09/2025 5,000 -0.3 (-5.66%) 200 1.07 0 0 5,300 6,000 4,600
24/09/2025 5,100 -0.6 (-10.53%) 500 2.67 0 0 5,700 6,500 4,900
23/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/09/2025 5,700 0.5 (9.62%) 200 1.14 0 0 5,200 5,900 4,500
19/09/2025 4,900 -0.3 (-5.77%) 1,400 7.25 0 0 5,200 5,900 4,500
18/09/2025 5,200 0 (0%) 17,200 89.49 0 0 5,200 5,900 4,500
17/09/2025 5,200 0 (0%) 15,500 80.6 0 0 5,200 5,900 4,500
16/09/2025 5,200 0.1 (1.96%) 3,700 19.24 0 0 5,100 5,800 4,400
15/09/2025 5,100 0 (0%) 5,000 25.5 0 0 5,100 5,800 4,400
12/09/2025 5,100 -0.2 (-3.77%) 2,300 11.71 0 0 5,300 6,000 4,600
11/09/2025 5,400 0 (0%) 200 1.06 0 0 5,400 6,200 4,600
10/09/2025 5,100 -0.4 (-7.27%) 1,200 6.52 0 0 5,500 6,300 4,700
09/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
08/09/2025 5,500 0 (0%) 6,800 37.4 0 0 5,500 6,300 4,700
05/09/2025 5,500 0 (0%) 7,902 43.34 0 0 5,500 6,300 4,700
04/09/2025 5,900 0.4 (7.27%) 3,201 17.69 0 0 5,500 6,300 4,700
03/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/08/2025 5,500 0 (0%) 7,300 40.2 0 0 5,500 6,300 4,700
28/08/2025 5,500 0 (0%) 5,700 31.35 0 0 5,500 6,300 4,700
27/08/2025 5,600 0.1 (1.82%) 6,900 37.9 0 0 5,500 6,300 4,700

Historical Data - BSC

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