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 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
16/02/2026 4,930 0 (0%) 0 0 0 0 4,930 0 0
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
06/11/2025 5,190 0.01 (0.19%) 5,500 27.54 0 0 5,180 5,540 4,820
05/11/2025 5,180 0.03 (0.58%) 1,400 7.23 0 0 5,150 5,510 4,790
04/11/2025 5,150 -0.03 (-0.58%) 7,000 36.05 0 0 5,180 5,540 4,820
03/11/2025 5,180 0 (0%) 0 0 0 0 5,180 5,540 4,820
31/10/2025 5,180 0 (0%) 100 0.52 0 0 5,180 5,540 4,820
30/10/2025 5,180 -0.02 (-0.38%) 900 4.64 0 0 5,200 5,560 4,840
29/10/2025 5,200 0.06 (1.17%) 1,000 5.2 0 0 5,140 5,490 4,790
28/10/2025 5,140 -0.01 (-0.19%) 200 1.03 0 0 5,150 5,510 4,790
27/10/2025 5,150 0 (0%) 0 0 0 0 5,150 5,510 4,790
24/10/2025 5,150 -0.04 (-0.77%) 400 2.02 0 0 5,190 5,550 4,830
23/10/2025 5,190 0 (0%) 500 2.6 0 0 5,190 5,550 4,830
22/10/2025 5,190 0.05 (0.97%) 1,500 7.66 0 0 5,140 5,490 4,790
21/10/2025 5,140 0.02 (0.39%) 6,400 32.84 0 0 5,120 5,470 4,770
20/10/2025 5,120 -0.08 (-1.54%) 1,200 6.07 0 0 5,200 5,560 4,840
17/10/2025 5,200 0.06 (1.17%) 300 1.56 0 0 5,140 5,490 4,790
16/10/2025 5,140 0.09 (1.78%) 8,600 43.43 0 0 5,050 5,400 4,700
15/10/2025 5,050 -0.01 (-0.2%) 9,100 46.08 0 0 5,060 5,410 4,710
14/10/2025 5,060 -0.14 (-2.69%) 8,200 41.69 0 0 5,200 5,560 4,840
13/10/2025 5,200 0.1 (1.96%) 16,100 82.9 0 0 5,100 5,450 4,750
10/10/2025 5,100 -0.09 (-1.73%) 5,500 28.32 0 0 5,190 5,550 4,830
09/10/2025 5,190 0.1 (1.96%) 3,700 19.19 0 0 5,090 5,440 4,740
08/10/2025 5,090 -0.05 (-0.97%) 4,900 24.89 0 0 5,140 5,490 4,790
07/10/2025 5,140 -0.01 (-0.19%) 1,300 6.59 0 0 5,150 5,510 4,790
06/10/2025 5,150 -0.01 (-0.19%) 5,300 26.71 0 0 5,160 5,520 4,800
03/10/2025 5,160 0.06 (1.18%) 8,700 45.01 0 0 5,100 5,450 4,750
02/10/2025 5,100 -0.06 (-1.16%) 12,000 61.2 0 0 5,160 5,520 4,800
01/10/2025 5,160 -0.01 (-0.19%) 3,600 18.19 0 0 5,170 5,530 4,810
30/09/2025 5,170 0 (0%) 1,200 6.2 0 0 5,170 5,530 4,810
29/09/2025 5,170 0.06 (1.17%) 7,600 38.96 0 0 5,110 5,460 4,760
26/09/2025 5,110 0 (0%) 400 2.04 0 0 5,110 5,460 4,760
25/09/2025 5,110 0.01 (0.2%) 6,500 33.21 0 0 5,100 5,450 4,750
24/09/2025 5,100 -0.04 (-0.78%) 26,300 134.08 0 0 5,140 5,490 4,790
23/09/2025 5,140 0.04 (0.78%) 7,100 36.12 0 0 5,100 5,450 4,750
22/09/2025 5,100 -0.08 (-1.54%) 34,700 176.87 0 0 5,180 5,540 4,820
19/09/2025 5,180 0.08 (1.57%) 300 1.52 0 0 5,100 5,450 4,750
18/09/2025 5,100 -0.05 (-0.97%) 5,300 27.05 0 0 5,150 5,510 4,790
17/09/2025 5,150 0.04 (0.78%) 6,700 34.51 0 0 5,110 5,460 4,760
16/09/2025 5,110 -0.07 (-1.35%) 3,600 18.36 0 0 5,180 5,540 4,820
15/09/2025 5,180 -0.02 (-0.38%) 7,200 37.23 0 0 5,200 5,560 4,840
12/09/2025 5,200 0.11 (2.16%) 5,400 27.53 0 0 5,090 5,440 4,740
11/09/2025 5,090 0 (0%) 1,200 6.1 0 0 5,090 5,440 4,740
10/09/2025 5,090 -0.06 (-1.17%) 5,800 29.58 0 0 5,150 5,510 4,790
09/09/2025 5,150 -0.01 (-0.19%) 8,600 44.22 0 0 5,160 5,520 4,800
08/09/2025 5,160 -0.09 (-1.71%) 11,500 59.84 0 0 5,250 5,610 4,890
05/09/2025 5,250 0.05 (0.96%) 6,100 31.89 0 0 5,200 5,560 4,840
04/09/2025 5,200 -0.04 (-0.76%) 9,800 51.17 0 0 5,240 5,600 4,880
03/09/2025 5,240 0.18 (3.56%) 17,200 87.42 0 0 5,060 5,410 4,710
29/08/2025 5,060 0 (0%) 47,800 241.37 0 0 5,060 5,410 4,710
28/08/2025 5,060 0 (0%) 0 0 0 0 5,060 5,410 4,710
27/08/2025 5,060 0 (0%) 8,300 41.66 0 0 5,060 5,410 4,710

Historical Data - BSC

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