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
02/04/2026 3,000 0 (0%) 1,102 3.31 0 0 3,000 3,400 2,600
01/04/2026 3,000 -0.1 (-3.23%) 501 1.5 0 0 3,100 3,500 2,700
31/03/2026 3,200 0.4 (14.29%) 2,711 8.29 0 0 2,800 3,200 2,400
30/03/2026 2,800 -0.1 (-3.45%) 7,300 20.49 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.1 (-3.33%) 221 0.63 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,200 0 (0%) 12,732 38.31 0 0 3,200 3,600 2,800
24/03/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
23/03/2026 3,300 0.2 (6.45%) 12,846 41.2 0 0 3,100 3,500 2,700
20/03/2026 3,000 0.2 (7.14%) 25,423 79.7 0 0 2,800 3,200 2,400
19/03/2026 3,000 0.3 (11.11%) 5,900 16.49 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 3,460 9.49 0 0 2,700 3,100 2,300
17/03/2026 2,700 -0.1 (-3.57%) 3,447 9.32 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 7,453 20.88 0 0 2,800 3,200 2,400
13/03/2026 2,800 0 (0%) 4,300 12.04 0 0 2,800 3,200 2,400
12/03/2026 2,800 0.1 (3.7%) 3,511 9.83 0 0 2,700 3,100 2,300
11/03/2026 2,700 -0.2 (-6.9%) 11,750 32.26 0 0 2,900 3,300 2,500
10/03/2026 3,000 -0.1 (-3.23%) 5,401 15.7 0 0 3,100 3,500 2,700
09/03/2026 2,900 -0.5 (-14.71%) 33,400 102.58 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.3 (-8.11%) 29,700 101.67 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 46,818 172.31 0 0 3,700 4,200 3,200
04/03/2026 3,700 0.3 (8.82%) 71,410 266.5 0 0 3,400 3,900 2,900
03/03/2026 3,400 0.4 (13.33%) 100,899 342.84 0 0 3,000 3,400 2,600
02/03/2026 3,000 0.3 (11.11%) 31,927 95.78 0 0 2,700 3,100 2,300
27/02/2026 2,700 0 (0%) 1,400 3.83 0 0 2,700 3,100 2,300
26/02/2026 2,900 0.1 (3.57%) 511 1.4 0 0 2,800 3,200 2,400
25/02/2026 2,900 0.1 (3.57%) 825 2.31 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,900 0.1 (3.57%) 301 0.83 0 0 2,800 3,200 2,400
12/02/2026 2,800 -0.1 (-3.45%) 1,000 2.8 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
10/02/2026 2,900 0.1 (3.57%) 319 0.93 0 0 2,800 3,200 2,400
09/02/2026 2,800 -0.1 (-3.45%) 2,700 7.57 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 2,736 7.91 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 4,041 11.72 0 0 2,900 3,300 2,500
04/02/2026 2,900 0.1 (3.57%) 6,700 19.43 0 0 2,800 3,200 2,400
03/02/2026 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
02/02/2026 2,800 -0.1 (-3.45%) 4,400 12.73 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0.1 (3.57%) 3,000 8.65 0 0 2,800 3,200 2,400
28/01/2026 2,800 -0.1 (-3.45%) 500 1.42 0 0 2,900 3,300 2,500
27/01/2026 2,900 0.1 (3.57%) 3,800 10.83 0 0 2,800 3,200 2,400
26/01/2026 2,800 -0.1 (-3.45%) 9,101 25.49 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0.1 (3.57%) 5,700 16.53 0 0 2,800 3,200 2,400
21/01/2026 2,800 -0.1 (-3.45%) 5,211 14.59 0 0 2,900 3,300 2,500
20/01/2026 2,800 -0.1 (-3.45%) 4,700 13.43 0 0 2,900 3,300 2,500
19/01/2026 3,000 0 (0%) 2,200 6.41 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 1,077 3.23 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 7,410 22.23 0 0 3,000 3,400 2,600
14/01/2026 3,000 0.2 (7.14%) 17,001 50.6 0 0 2,800 3,200 2,400
13/01/2026 2,800 -0.1 (-3.45%) 5,900 16.52 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 19,501 56.06 0 0 2,900 3,300 2,500
09/01/2026 2,900 0 (0%) 10,300 29.42 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 12,100 35.09 0 0 2,900 3,300 2,500
07/01/2026 2,900 0.1 (3.57%) 50,201 146.32 0 0 2,800 3,200 2,400
06/01/2026 2,800 -0.1 (-3.45%) 13,199 37.3 0 0 2,900 3,300 2,500
05/01/2026 2,900 0.1 (3.57%) 5,800 16.81 0 0 2,800 3,200 2,400
31/12/2025 3,000 0 (0%) 36,900 104.5 0 0 3,000 3,400 2,600
30/12/2025 3,000 -0.3 (-9.09%) 90,300 270.47 0 0 3,300 3,700 2,900
29/12/2025 3,400 0.1 (3.03%) 37,200 124.02 0 0 3,300 3,700 2,900
26/12/2025 3,300 0.4 (13.79%) 95,101 313.4 0 0 2,900 3,300 2,500
25/12/2025 3,000 -0.4 (-11.76%) 22,900 67.33 0 0 3,400 3,900 2,900
24/12/2025 3,400 -0.5 (-12.82%) 26,911 91.51 0 0 3,900 4,400 3,400
23/12/2025 3,500 0 (0%) 37,121 143.65 0 0 3,500 4,000 3,000
22/12/2025 3,500 -0.4 (-10.26%) 11,600 40.15 0 0 3,900 4,400 3,400
19/12/2025 3,600 -0.1 (-2.7%) 36,900 144.98 0 0 3,700 4,200 3,200
18/12/2025 3,700 0.4 (12.12%) 60,700 223.59 0 0 3,300 3,700 2,900
17/12/2025 3,300 -0.2 (-5.71%) 900 2.97 0 0 3,500 4,000 3,000
16/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 8,000 28 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 9,500 33.25 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 7,900 27.65 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 1,300 4.55 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.1 (-2.78%) 2,800 9.8 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 329 1.18 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 5,103 18.37 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/11/2025 3,600 0.1 (2.86%) 16,100 57.97 0 0 3,500 4,000 3,000
19/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/11/2025 3,500 0 (0%) 4,800 16.8 0 0 3,500 4,000 3,000
14/11/2025 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
13/11/2025 3,500 0.1 (2.94%) 3,700 12.95 0 0 3,400 3,900 2,900
12/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/11/2025 3,400 -0.2 (-5.56%) 300 1.02 0 0 3,600 4,100 3,100
06/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/11/2025 3,600 0 (0%) 2,801 10.08 0 0 3,600 4,100 3,100
04/11/2025 3,600 -0.1 (-2.7%) 5,403 19.45 0 0 3,700 4,200 3,200
03/11/2025 3,700 0.2 (5.71%) 904 3.34 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/10/2025 3,500 0 (0%) 10 0.03 0 0 3,500 4,000 3,000
29/10/2025 3,500 0 (0%) 23,900 83.65 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 2,000 7 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 900 3.15 0 0 3,500 4,000 3,000
24/10/2025 3,500 -0.1 (-2.78%) 100 0.35 0 0 3,600 4,100 3,100
23/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/10/2025 3,600 0 (0%) 8,000 28.8 0 0 3,600 4,100 3,100
17/10/2025 3,600 0.1 (2.86%) 7,100 25.56 0 0 3,500 4,000 3,000
16/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/10/2025 3,500 0 (0%) 1,600 5.6 0 0 3,500 4,000 3,000
14/10/2025 3,500 0 (0%) 14,100 49.35 0 0 3,500 4,000 3,000
13/10/2025 3,500 0 (0%) 11,400 39.9 0 0 3,500 4,000 3,000
10/10/2025 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
09/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/10/2025 3,500 0 (0%) 2,200 7.7 0 0 3,500 4,000 3,000
07/10/2025 3,500 0.1 (2.94%) 8,500 29.75 0 0 3,400 3,900 2,900
06/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/10/2025 3,400 0 (0%) 600 2.04 0 0 3,400 3,900 2,900

Historical Data - BSC

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