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
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640
29/04/2026 4,980 0.18 (3.75%) 1,500 7.22 0 0 4,800 5,130 4,470
28/04/2026 4,800 -0.15 (-3.03%) 10,000 48.23 0 0 4,950 5,290 4,610
24/04/2026 4,950 0 (0%) 700 3.47 0 0 4,950 5,290 4,610
23/04/2026 4,950 0.01 (0.2%) 1,700 8.41 0 0 4,940 5,280 4,600
22/04/2026 4,940 0 (0%) 0 0 0 0 4,940 5,280 4,600
21/04/2026 4,940 0 (0%) 2,200 10.99 0 0 4,940 5,280 4,600
20/04/2026 4,940 0 (0%) 1,500 7.41 0 0 4,940 5,280 4,600
17/04/2026 4,940 0.02 (0.41%) 2,100 10.35 0 0 4,920 5,260 4,580
16/04/2026 4,920 -0.02 (-0.4%) 4,600 22.67 0 0 4,940 5,280 4,600
15/04/2026 4,940 -0.01 (-0.2%) 100 0.49 0 0 4,950 5,290 4,610
14/04/2026 4,950 -0.05 (-1%) 1,700 8.42 0 0 5,000 5,350 4,650
13/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,240 4,560
10/04/2026 4,900 0 (0%) 800 3.92 0 0 4,900 5,240 4,560
09/04/2026 4,900 -0.05 (-1.01%) 1,500 7.34 0 0 4,950 5,290 4,610
08/04/2026 4,950 0 (0%) 100 0.5 0 0 4,950 5,290 4,610
07/04/2026 4,950 0.05 (1.02%) 100 0.5 0 0 4,900 5,240 4,560
06/04/2026 4,900 -0.05 (-1.01%) 100 0.49 0 0 4,950 5,290 4,610
03/04/2026 4,950 0 (0%) 500 2.48 0 0 4,950 5,290 4,610
02/04/2026 4,950 0 (0%) 1,300 6.35 0 0 4,950 5,290 4,610
01/04/2026 4,950 0 (0%) 600 2.97 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.17 (3.56%) 3,600 17.67 0 0 4,780 5,110 4,450
30/03/2026 4,780 -0.12 (-2.45%) 200 0.97 0 0 4,900 5,240 4,560
27/03/2026 4,900 -0.04 (-0.81%) 900 4.44 0 0 4,940 5,280 4,600
26/03/2026 4,940 0.04 (0.82%) 200 0.99 0 0 4,900 5,240 4,560
25/03/2026 4,900 0.1 (2.08%) 10,600 51.43 0 0 4,800 5,130 4,470
24/03/2026 4,800 -0.09 (-1.84%) 1,400 6.76 0 0 4,890 5,230 4,550
23/03/2026 4,890 0 (0%) 4,200 20.36 0 0 4,890 5,230 4,550
20/03/2026 4,890 -0.01 (-0.2%) 27,600 132.97 0 0 4,900 5,240 4,560
19/03/2026 4,900 0 (0%) 7,400 36.25 0 0 4,900 5,240 4,560
18/03/2026 4,900 0 (0%) 27,800 139. 0 0 4,900 5,240 4,560
17/03/2026 4,900 -0.07 (-1.41%) 8,300 40.68 0 0 4,970 5,310 4,630
16/03/2026 4,970 0.07 (1.43%) 300 1.5 0 0 4,900 5,240 4,560
13/03/2026 4,900 0 (0%) 600 2.99 0 0 4,900 5,240 4,560
12/03/2026 4,900 0 (0%) 1,200 5.95 0 0 4,900 5,240 4,560
11/03/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,240 4,560
10/03/2026 4,900 0 (0%) 1,600 7.84 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 25,300 121.83 0 0 4,900 5,240 4,560
06/03/2026 4,900 0.07 (1.45%) 1,300 6.37 0 0 4,830 5,160 4,500
05/03/2026 4,830 -0.13 (-2.62%) 23,400 114.57 0 0 4,960 5,300 4,620
04/03/2026 4,960 -0.04 (-0.8%) 23,000 114.4 0 0 5,000 5,350 4,650
03/03/2026 5,000 0.02 (0.4%) 4,700 23.33 0 0 4,980 5,320 4,640
02/03/2026 4,980 -0.03 (-0.6%) 5,600 27.9 0 0 5,010 5,360 4,660
27/02/2026 5,010 -0.01 (-0.2%) 5,200 26.05 0 0 5,020 5,370 4,670
26/02/2026 5,020 0.02 (0.4%) 1,100 5.41 0 0 5,000 5,350 4,650
25/02/2026 5,000 0 (0%) 800 4 0 0 5,000 5,350 4,650
24/02/2026 5,000 0.07 (1.42%) 100 0.5 0 0 4,930 5,270 4,590
23/02/2026 4,930 0 (0%) 0 0 0 0 4,930 5,270 4,590
13/02/2026 4,930 -0.08 (-1.6%) 6,600 32.5 0 0 5,010 5,360 4,660
12/02/2026 5,010 0 (0%) 1,000 5.01 0 0 5,010 5,360 4,660
11/02/2026 5,010 0.01 (0.2%) 5,100 24.58 0 0 5,000 5,350 4,650
10/02/2026 5,000 0.05 (1.01%) 200 1 0 0 4,950 5,290 4,610
09/02/2026 4,950 -0.07 (-1.39%) 6,400 30.98 0 0 5,020 5,370 4,670
06/02/2026 5,020 0.12 (2.45%) 200 1. 0 0 4,900 5,240 4,560
05/02/2026 4,900 -0.1 (-2%) 1,200 5.9 0 0 5,000 5,350 4,650
04/02/2026 5,000 0.07 (1.42%) 900 4.43 0 0 4,930 5,270 4,590
03/02/2026 4,930 0.02 (0.41%) 11,700 57.66 0 0 4,910 5,250 4,570
02/02/2026 4,910 -0.07 (-1.41%) 2,000 9.83 0 0 4,980 5,320 4,640
30/01/2026 4,980 0 (0%) 2,300 11.5 0 0 4,980 5,320 4,640
29/01/2026 4,980 0 (0%) 0 0 0 0 4,980 5,320 4,640
28/01/2026 4,980 -0.06 (-1.19%) 3,300 16.46 0 0 5,040 5,390 4,690
27/01/2026 5,040 0.09 (1.82%) 10,200 51.45 0 0 4,950 5,290 4,610
26/01/2026 4,950 0 (0%) 8,500 42.1 0 0 4,950 5,290 4,610
23/01/2026 4,950 -0.05 (-1%) 2,400 11.95 0 0 5,000 5,350 4,650
22/01/2026 5,000 -0.02 (-0.4%) 3,500 17.56 0 0 5,020 5,370 4,670
21/01/2026 5,020 -0.01 (-0.2%) 11,600 58.06 0 0 5,030 5,380 4,680
20/01/2026 5,030 0 (0%) 500 2.52 0 0 5,030 5,380 4,680
19/01/2026 5,030 0.03 (0.6%) 1,800 9.02 0 0 5,000 5,350 4,650
16/01/2026 5,000 0.09 (1.83%) 2,500 12.5 0 0 4,910 5,250 4,570
15/01/2026 4,910 0.01 (0.2%) 11,900 58.86 0 0 4,900 5,240 4,560
14/01/2026 4,900 0 (0%) 900 4.45 0 0 4,900 5,240 4,560
13/01/2026 4,900 -0.1 (-2%) 3,700 18.37 0 0 5,000 5,350 4,650
12/01/2026 5,000 0 (0%) 200 1. 0 0 5,000 5,350 4,650
09/01/2026 5,000 0 (0%) 2,100 10.51 0 0 5,000 5,350 4,650
08/01/2026 5,000 0.05 (1.01%) 1,600 8 0 0 4,950 5,290 4,610
07/01/2026 4,950 0.08 (1.64%) 300 1.48 0 0 4,870 5,210 4,530
06/01/2026 4,870 0.04 (0.83%) 200 0.97 0 0 4,830 5,160 4,500
05/01/2026 4,830 -0.12 (-2.42%) 7,400 35.99 0 0 4,950 5,290 4,610
31/12/2025 4,950 -0.05 (-1%) 1,300 6.45 0 0 5,000 5,350 4,650
30/12/2025 5,000 0.1 (2.04%) 5,100 25.5 0 0 4,900 5,240 4,560
29/12/2025 4,900 0.1 (2.08%) 11,600 55.78 0 0 4,800 5,130 4,470
26/12/2025 4,800 0 (0%) 14,700 71.41 0 0 4,800 5,130 4,470
25/12/2025 4,800 -0.28 (-5.51%) 105,200 513.26 0 0 5,080 5,430 4,730
24/12/2025 5,080 0.08 (1.6%) 14,700 73.53 0 0 5,000 5,350 4,650
23/12/2025 5,000 0 (0%) 5,200 25.99 0 0 5,000 5,350 4,650
22/12/2025 5,000 0.04 (0.81%) 23,000 114.54 0 0 4,960 5,300 4,620
19/12/2025 4,960 -0.06 (-1.2%) 22,700 112.87 0 0 5,020 5,370 4,670
18/12/2025 5,020 0 (0%) 700 3.51 0 0 5,020 5,370 4,670
17/12/2025 5,020 0 (0%) 1,000 5.02 0 0 5,020 5,370 4,670
16/12/2025 5,020 0.02 (0.4%) 1,900 9.52 0 0 5,000 5,350 4,650
15/12/2025 5,000 0 (0%) 4,500 22.5 0 0 5,000 5,350 4,650
12/12/2025 5,000 -0.02 (-0.4%) 4,400 22.01 0 0 5,020 5,370 4,670
11/12/2025 5,020 -0.04 (-0.79%) 6,000 30.17 0 0 5,060 5,410 4,710
10/12/2025 5,060 0.06 (1.2%) 1,400 7.03 0 0 5,000 5,350 4,650
09/12/2025 5,000 -0.04 (-0.79%) 3,700 18.5 0 0 5,040 5,390 4,690
08/12/2025 5,040 0 (0%) 0 0 0 0 5,040 5,390 4,690
05/12/2025 5,040 -0.11 (-2.14%) 2,000 10.02 0 0 5,150 5,510 4,790
04/12/2025 5,150 0.11 (2.18%) 5,700 28.69 0 0 5,040 5,390 4,690
03/12/2025 5,040 0.03 (0.6%) 28,800 144.48 0 0 5,010 5,360 4,660
02/12/2025 5,010 0 (0%) 2,700 13.57 0 0 5,010 5,360 4,660
01/12/2025 5,010 0 (0%) 4,200 21.09 0 0 5,010 5,360 4,660
28/11/2025 5,010 -0.07 (-1.38%) 2,100 10.51 0 0 5,080 5,430 4,730
27/11/2025 5,080 0 (0%) 800 4.05 0 0 5,080 5,430 4,730
26/11/2025 5,080 0.03 (0.59%) 1,000 5.06 0 0 5,050 5,400 4,700
25/11/2025 5,050 -0.04 (-0.79%) 1,800 9.12 0 0 5,090 5,440 4,740
24/11/2025 5,090 0.01 (0.2%) 2,900 14.74 0 0 5,080 5,430 4,730
21/11/2025 5,080 0 (0%) 0 0 0 0 5,080 5,430 4,730
20/11/2025 5,080 -0.1 (-1.93%) 1,000 5.07 0 0 5,180 5,540 4,820
19/11/2025 5,180 0 (0%) 14,000 71.09 0 0 5,180 5,540 4,820
18/11/2025 5,180 0 (0%) 5,200 26.85 0 0 5,180 5,540 4,820
17/11/2025 5,180 0.06 (1.17%) 10,100 51.8 0 0 5,120 5,470 4,770
14/11/2025 5,120 0.07 (1.39%) 17,000 86.22 0 0 5,050 5,400 4,700
13/11/2025 5,050 0.12 (2.43%) 9,000 45.3 0 0 4,930 5,270 4,590
12/11/2025 4,930 -0.12 (-2.38%) 15,400 77.33 0 0 5,050 5,400 4,700
11/11/2025 5,050 0.03 (0.6%) 1,000 5.03 0 0 5,020 5,370 4,670
10/11/2025 5,020 -0.16 (-3.09%) 100 0.5 0 0 5,180 5,540 4,820
07/11/2025 5,180 -0.01 (-0.19%) 13,900 71.92 0 0 5,190 5,550 4,830

Historical Data - BSC

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