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 4,130 0.12 (2.99%) 79,700 332.44 0 0 4,010 4,290 3,730
06/05/2026 4,010 0.1 (2.56%) 126,500 501.29 0 0 3,910 4,180 3,640
05/05/2026 3,910 -0.03 (-0.76%) 63,300 249.05 0 0 3,940 4,210 3,670
04/05/2026 3,940 -0.04 (-1.01%) 84,300 332.81 0 0 3,980 4,250 3,710
29/04/2026 3,980 -0.02 (-0.5%) 183,000 729.05 0 0 4,000 4,280 3,720
28/04/2026 4,000 0.09 (2.3%) 181,800 728.01 0 0 3,910 4,180 3,640
24/04/2026 3,910 0.01 (0.26%) 105,400 417.41 0 0 3,900 4,170 3,630
23/04/2026 3,900 0.12 (3.17%) 204,500 818.2 0 0 3,780 4,040 3,520
22/04/2026 3,780 0.24 (6.78%) 331,600 1,232.07 0 0 3,540 3,780 3,300
21/04/2026 3,540 -0.03 (-0.84%) 49,300 175.77 0 0 3,570 3,810 3,330
20/04/2026 3,570 -0.08 (-2.19%) 33,600 121.07 0 0 3,650 3,900 3,400
17/04/2026 3,650 -0.01 (-0.27%) 67,600 243.12 0 0 3,660 3,910 3,410
16/04/2026 3,660 0.04 (1.1%) 28,300 102.83 0 0 3,620 3,870 3,370
15/04/2026 3,620 -0.1 (-2.69%) 43,100 158.88 0 0 3,720 3,980 3,460
14/04/2026 3,720 0.07 (1.92%) 215,800 792.39 0 0 3,650 3,900 3,400
13/04/2026 3,650 0.02 (0.55%) 30,700 111.57 0 0 3,630 3,880 3,380
10/04/2026 3,630 -0.02 (-0.55%) 10,800 39.37 0 0 3,650 3,900 3,400
09/04/2026 3,650 -0.07 (-1.88%) 29,000 104.99 0 0 3,720 3,980 3,460
08/04/2026 3,720 0 (0%) 60,700 223.1 0 0 3,720 3,980 3,460
07/04/2026 3,720 0.09 (2.48%) 32,200 116.17 0 0 3,630 3,880 3,380
06/04/2026 3,630 -0.13 (-3.46%) 4,000 14.52 0 0 3,760 4,020 3,500
03/04/2026 3,760 -0.04 (-1.05%) 34,000 122.78 0 0 3,800 4,060 3,540
02/04/2026 3,800 -0.01 (-0.26%) 5,100 19.3 0 0 3,810 4,070 3,550
01/04/2026 3,810 0.01 (0.26%) 44,900 163.45 0 0 3,800 4,060 3,540
31/03/2026 3,800 -0.01 (-0.26%) 80,100 308.15 0 0 3,810 4,070 3,550
30/03/2026 3,810 0.02 (0.53%) 57,500 216.95 0 0 3,790 4,050 3,530
27/03/2026 3,790 0.07 (1.88%) 20,000 75.52 0 0 3,720 3,980 3,460
26/03/2026 3,720 -0.07 (-1.85%) 24,600 91.64 0 0 3,790 4,050 3,530
25/03/2026 3,790 -0.01 (-0.26%) 34,700 130.02 0 0 3,800 4,060 3,540
24/03/2026 3,800 0.18 (4.97%) 84,400 309.51 0 0 3,620 3,870 3,370
23/03/2026 3,620 -0.09 (-2.43%) 38,200 135.27 0 0 3,710 3,960 3,460
20/03/2026 3,710 -0.04 (-1.07%) 3,600 13.29 0 0 3,750 4,010 3,490
19/03/2026 3,750 0.01 (0.27%) 4,400 16.47 0 0 3,740 4,000 3,480
18/03/2026 3,740 0.04 (1.08%) 45,800 172.69 0 0 3,700 3,950 3,450
17/03/2026 3,700 -0.06 (-1.6%) 18,200 67.02 0 0 3,760 4,020 3,500
16/03/2026 3,760 0.02 (0.53%) 8,500 31.98 0 0 3,740 4,000 3,480
13/03/2026 3,740 0.11 (3.03%) 136,400 504.87 0 0 3,630 3,880 3,380
12/03/2026 3,630 -0.14 (-3.71%) 8,000 29.4 0 0 3,770 4,030 3,510
11/03/2026 3,770 0.14 (3.86%) 94,200 341.97 0 0 3,630 3,880 3,380
10/03/2026 3,630 -0.08 (-2.16%) 95,700 353.5 0 0 3,710 3,960 3,460
09/03/2026 3,710 -0.27 (-6.78%) 65,100 241.95 0 0 3,980 4,250 3,710
06/03/2026 3,980 0.01 (0.25%) 31,100 121.98 0 0 3,970 4,240 3,700
05/03/2026 3,970 0.01 (0.25%) 18,400 72.9 0 0 3,960 4,230 3,690
04/03/2026 3,960 -0.09 (-2.22%) 57,100 223.78 0 0 4,050 4,330 3,770
03/03/2026 4,050 -0.03 (-0.74%) 42,300 170.1 0 0 4,080 4,360 3,800
02/03/2026 4,080 -0.02 (-0.49%) 153,700 616.34 0 0 4,100 4,380 3,820
27/02/2026 4,100 -0.09 (-2.15%) 17,800 73.06 0 0 4,190 4,480 3,900
26/02/2026 4,190 0 (0%) 28,600 119.28 0 0 4,190 4,480 3,900
25/02/2026 4,190 -0.1 (-2.33%) 89,500 368.63 0 0 4,290 4,590 3,990
24/02/2026 4,290 0 (0%) 30,200 129.6 0 0 4,290 4,590 3,990
23/02/2026 4,290 0.03 (0.7%) 49,600 211.8 0 0 4,260 4,550 3,970
13/02/2026 4,260 0.16 (3.9%) 11,500 48.14 0 0 4,100 4,380 3,820
12/02/2026 4,100 -0.19 (-4.43%) 12,200 50.3 0 0 4,290 4,590 3,990
11/02/2026 4,290 0.02 (0.47%) 22,200 94.9 0 0 4,270 4,560 3,980
10/02/2026 4,270 -0.02 (-0.47%) 15,100 64.32 0 0 4,290 4,590 3,990
09/02/2026 4,290 0 (0%) 48,400 206.35 0 0 4,290 4,590 3,990
06/02/2026 4,290 0 (0%) 5,700 24.48 0 0 4,290 4,590 3,990
05/02/2026 4,290 -0.06 (-1.38%) 2,000 8.59 0 0 4,350 4,650 4,050
04/02/2026 4,350 0.02 (0.46%) 15,900 68.92 0 0 4,330 4,630 4,030
03/02/2026 4,330 0.03 (0.7%) 40,400 173.45 0 0 4,300 4,600 4,000
02/02/2026 4,300 -0.1 (-2.27%) 68,300 295.91 0 0 4,400 4,700 4,100
30/01/2026 4,400 0.02 (0.46%) 24,000 104.94 0 0 4,380 4,680 4,080
29/01/2026 4,380 0 (0%) 16,800 72.26 0 0 4,380 4,680 4,080
28/01/2026 4,380 -0.02 (-0.45%) 25,000 108.27 0 0 4,400 4,700 4,100
27/01/2026 4,400 0 (0%) 20,600 88.95 0 0 4,400 4,700 4,100
26/01/2026 4,400 0 (0%) 24,500 106.91 0 0 4,400 4,700 4,100
23/01/2026 4,400 0 (0%) 20,000 87.88 0 0 4,400 4,700 4,100
22/01/2026 4,400 0.01 (0.23%) 105,800 455.78 0 0 4,390 4,690 4,090
21/01/2026 4,390 -0.04 (-0.9%) 38,800 167.47 0 0 4,430 4,740 4,120
20/01/2026 4,430 0.01 (0.23%) 48,000 210.16 0 0 4,420 4,720 4,120
19/01/2026 4,420 0 (0%) 62,000 274.05 0 0 4,420 4,720 4,120
16/01/2026 4,420 0.06 (1.38%) 52,300 230.1 0 0 4,360 4,660 4,060
15/01/2026 4,360 0 (0%) 79,200 342.22 0 0 4,360 4,660 4,060
14/01/2026 4,360 0.01 (0.23%) 52,200 227.05 0 0 4,350 4,650 4,050
13/01/2026 4,350 -0.11 (-2.47%) 65,500 288.95 0 0 4,460 4,770 4,150
12/01/2026 4,460 0.01 (0.22%) 111,700 486.51 0 0 4,450 4,760 4,140
09/01/2026 4,450 -0.1 (-2.2%) 72,700 323.65 0 0 4,550 4,860 4,240
08/01/2026 4,550 0.05 (1.11%) 44,100 199.43 0 0 4,500 4,810 4,190
07/01/2026 4,500 0.02 (0.45%) 17,400 78.14 0 0 4,480 4,790 4,170
06/01/2026 4,480 0 (0%) 12,200 54.62 0 0 4,480 4,790 4,170
05/01/2026 4,480 -0.05 (-1.1%) 24,100 107.05 0 0 4,530 4,840 4,220
31/12/2025 4,530 0.02 (0.44%) 34,500 155.84 0 0 4,510 4,820 4,200
30/12/2025 4,510 0 (0%) 30,500 137.44 0 0 4,510 4,820 4,200
29/12/2025 4,510 -0.09 (-1.96%) 88,100 400.47 0 0 4,600 4,920 4,280
26/12/2025 4,600 0.02 (0.44%) 51,300 232.8 0 0 4,580 4,900 4,260
25/12/2025 4,580 0.03 (0.66%) 11,900 54.77 0 0 4,550 4,860 4,240
24/12/2025 4,550 -0.19 (-4.01%) 49,000 224.96 0 0 4,740 5,070 4,410
23/12/2025 4,740 -0.01 (-0.21%) 48,200 223.99 0 0 4,750 5,080 4,420
22/12/2025 4,750 0.02 (0.42%) 107,000 498.48 0 0 4,730 5,060 4,400
19/12/2025 4,730 -0.1 (-2.07%) 164,000 768.6 0 0 4,830 5,160 4,500
18/12/2025 4,830 0 (0%) 20,800 100.21 0 0 4,830 5,160 4,500
17/12/2025 4,830 -0.01 (-0.21%) 9,900 47.7 0 0 4,840 5,170 4,510
16/12/2025 4,840 0.03 (0.62%) 16,100 77.04 0 0 4,810 5,140 4,480
15/12/2025 4,810 0.1 (2.12%) 15,600 74.25 0 0 4,710 5,030 4,390
12/12/2025 4,710 0.11 (2.39%) 36,400 174.77 0 0 4,600 4,920 4,280
11/12/2025 4,600 -0.33 (-6.69%) 47,000 222.34 0 0 4,930 5,270 4,590
10/12/2025 4,930 0.01 (0.2%) 26,400 129.73 0 0 4,920 5,260 4,580
09/12/2025 4,920 0 (0%) 47,000 229.02 0 0 4,920 5,260 4,580
08/12/2025 4,920 0.07 (1.44%) 23,200 113.36 0 0 4,850 5,180 4,520
05/12/2025 4,850 -0.1 (-2.02%) 117,600 581.77 0 0 4,950 5,290 4,610
04/12/2025 4,950 0 (0%) 184,900 911.06 0 0 4,950 5,290 4,610
03/12/2025 4,950 0.06 (1.23%) 108,200 532.11 0 0 4,890 5,230 4,550
02/12/2025 4,890 0.01 (0.2%) 41,200 201.14 0 0 4,880 5,220 4,540
01/12/2025 4,880 0.03 (0.62%) 63,200 307.04 0 0 4,850 5,180 4,520
28/11/2025 4,850 -0.03 (-0.61%) 23,200 112.86 0 0 4,880 5,220 4,540
27/11/2025 4,880 -0.03 (-0.61%) 26,400 129.53 0 0 4,910 5,250 4,570
26/11/2025 4,910 0.05 (1.03%) 17,000 83.06 0 0 4,860 5,200 4,520
25/11/2025 4,860 -0.02 (-0.41%) 24,100 117.21 0 0 4,880 5,220 4,540
24/11/2025 4,880 0.01 (0.21%) 17,800 87.36 0 0 4,870 5,210 4,530
21/11/2025 4,870 -0.03 (-0.61%) 62,900 310.29 0 0 4,900 5,240 4,560
20/11/2025 4,900 -0.07 (-1.41%) 40,800 201.13 0 0 4,970 5,310 4,630
19/11/2025 4,970 0.03 (0.61%) 327,700 1,610.03 0 0 4,940 5,280 4,600
18/11/2025 4,940 0.03 (0.61%) 16,100 79.23 0 0 4,910 5,250 4,570
17/11/2025 4,910 -0.04 (-0.81%) 13,900 68.09 0 0 4,950 5,290 4,610
14/11/2025 4,950 0 (0%) 72,500 359.21 0 0 4,950 5,290 4,610
13/11/2025 4,950 -0.01 (-0.2%) 20,000 99. 0 0 4,960 5,300 4,620
12/11/2025 4,960 -0.01 (-0.2%) 72,000 359.83 0 0 4,970 5,310 4,630
11/11/2025 4,970 0.04 (0.81%) 3,500 17.13 0 0 4,930 5,270 4,590
10/11/2025 4,930 -0.02 (-0.4%) 34,700 173.01 0 0 4,950 5,290 4,610
07/11/2025 4,950 -0.13 (-2.56%) 25,300 126.29 0 0 5,080 5,430 4,730

Historical Data - BSC

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