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
01/04/2026 8,480 0 (0%) 1,200 10.18 0 0 8,480 9,070 7,890
31/03/2026 8,480 -0.05 (-0.59%) 3,900 33.14 0 0 8,530 9,120 7,940
30/03/2026 8,530 0 (0%) 4,400 37.53 0 0 8,530 9,120 7,940
27/03/2026 8,530 0.03 (0.35%) 2,100 17.74 0 0 8,500 9,090 7,910
26/03/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
25/03/2026 8,500 0 (0%) 3,600 30.67 0 0 8,500 9,090 7,910
24/03/2026 8,500 0 (0%) 1,600 13.48 0 0 8,500 9,090 7,910
23/03/2026 8,500 0 (0%) 5,000 41.85 0 0 8,500 9,090 7,910
20/03/2026 8,500 -0.01 (-0.12%) 11,300 93.67 0 0 8,510 9,100 7,920
19/03/2026 8,510 -0.07 (-0.82%) 4,800 40.95 0 0 8,580 9,180 7,980
18/03/2026 8,580 0.09 (1.06%) 1,300 11.06 0 0 8,490 9,080 7,900
17/03/2026 8,490 -0.02 (-0.24%) 11,800 100.64 0 0 8,510 9,100 7,920
16/03/2026 8,510 0.01 (0.12%) 3,600 31.06 0 0 8,500 9,090 7,910
13/03/2026 8,500 0.07 (0.83%) 8,100 69.48 0 0 8,430 9,020 7,840
12/03/2026 8,430 0.23 (2.8%) 24,700 207.37 0 0 8,200 8,770 7,630
11/03/2026 8,200 0 (0%) 4,600 37.98 0 0 8,200 8,770 7,630
10/03/2026 8,200 -0.25 (-2.96%) 9,400 77.31 0 0 8,450 9,040 7,860
09/03/2026 8,450 -0.35 (-3.98%) 26,000 213.03 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.05 (-0.56%) 7,800 68.72 0 0 8,850 9,460 8,240
05/03/2026 8,850 0.05 (0.57%) 9,400 82.82 0 0 8,800 9,410 8,190
04/03/2026 8,800 -0.1 (-1.12%) 11,300 99.69 0 0 8,900 9,520 8,280
03/03/2026 8,900 -0.1 (-1.11%) 6,600 58.83 0 0 9,000 9,630 8,370
02/03/2026 9,000 -0.08 (-0.88%) 19,600 174.82 0 0 9,080 9,710 8,450
27/02/2026 9,080 0.08 (0.89%) 18,700 169.06 0 0 9,000 9,630 8,370
26/02/2026 9,000 -0.1 (-1.1%) 8,700 78.55 0 0 9,100 9,730 8,470
25/02/2026 9,100 0 (0%) 4,400 39.89 0 0 9,100 9,730 8,470
24/02/2026 9,100 -0.09 (-0.98%) 14,400 130.72 0 0 9,190 9,830 8,550
23/02/2026 9,190 0.19 (2.11%) 5,100 45.92 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.1 (1.12%) 8,300 74.67 0 0 8,900 9,520 8,280
12/02/2026 8,900 0 (0%) 900 8.01 0 0 8,900 9,520 8,280
11/02/2026 8,900 0.07 (0.79%) 3,900 34.9 0 0 8,830 9,440 8,220
10/02/2026 8,830 -0.07 (-0.79%) 8,000 71.06 0 0 8,900 9,520 8,280
09/02/2026 8,900 -0.06 (-0.67%) 2,000 17.81 0 0 8,960 9,580 8,340
06/02/2026 8,960 -0.15 (-1.65%) 15,800 142.13 0 0 9,110 9,740 8,480
05/02/2026 9,110 0.01 (0.11%) 8,900 81.09 0 0 9,100 9,730 8,470
04/02/2026 9,100 0 (0%) 16,500 150.18 0 0 9,100 9,730 8,470
03/02/2026 9,100 -0.04 (-0.44%) 26,400 240.53 0 0 9,140 9,770 8,510
02/02/2026 9,140 -0.11 (-1.19%) 3,200 29.3 0 0 9,250 9,890 8,610
30/01/2026 9,250 0.01 (0.11%) 12,600 117.41 0 0 9,240 9,880 8,600
29/01/2026 9,240 0.13 (1.43%) 7,000 64.65 0 0 9,110 9,740 8,480
28/01/2026 9,110 -0.14 (-1.51%) 9,900 90.67 0 0 9,250 9,890 8,610
27/01/2026 9,250 0.13 (1.43%) 15,000 138.04 0 0 9,120 9,750 8,490
26/01/2026 9,120 -0.01 (-0.11%) 6,300 57.46 0 0 9,130 9,760 8,500
23/01/2026 9,130 -0.06 (-0.65%) 17,600 160.92 0 0 9,190 9,830 8,550
22/01/2026 9,190 -0.01 (-0.11%) 9,500 87.47 0 0 9,200 9,840 8,560
21/01/2026 9,200 -0.03 (-0.33%) 15,400 141.52 0 0 9,230 9,870 8,590
20/01/2026 9,230 -0.18 (-1.91%) 22,300 206.05 0 0 9,410 10,050 8,760
19/01/2026 9,410 0.01 (0.11%) 17,800 164.84 0 0 9,400 10,050 8,750
16/01/2026 9,400 0.01 (0.11%) 35,400 335.14 0 0 9,390 10,000 8,740
15/01/2026 9,390 0 (0%) 24,000 225.01 0 0 9,390 10,000 8,740
14/01/2026 9,390 0 (0%) 113,600 1,046.52 0 0 9,390 10,000 8,740
13/01/2026 9,390 -0.06 (-0.63%) 27,200 255.89 0 0 9,450 10,100 8,790
12/01/2026 9,450 0.09 (0.96%) 48,300 462.05 0 0 9,360 10,000 8,710
09/01/2026 9,360 -0.09 (-0.95%) 3,400 31.97 0 0 9,450 10,100 8,790
08/01/2026 9,450 0.05 (0.53%) 16,700 158.4 0 0 9,400 10,050 8,750
07/01/2026 9,400 0.12 (1.29%) 11,000 102.41 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.01 (0.11%) 19,200 178.25 0 0 9,270 9,910 8,630
05/01/2026 9,270 -0.29 (-3.03%) 16,500 155.19 0 0 9,560 10,200 8,900
31/12/2025 9,560 0.06 (0.63%) 5,800 55.21 0 0 9,500 10,150 8,840
30/12/2025 9,500 0.28 (3.04%) 2,700 25.36 0 0 9,220 9,860 8,580
29/12/2025 9,220 0.12 (1.32%) 4,100 38.78 0 0 9,100 9,730 8,470
26/12/2025 9,100 -0.4 (-4.21%) 38,900 359.95 0 0 9,500 10,150 8,840
25/12/2025 9,500 -0.05 (-0.52%) 14,300 136.49 0 0 9,550 10,200 8,890
24/12/2025 9,550 -0.02 (-0.21%) 17,100 162.17 0 0 9,570 10,200 8,910
23/12/2025 9,570 0.08 (0.84%) 15,600 150.1 0 0 9,490 10,150 8,830
22/12/2025 9,490 -0.08 (-0.84%) 35,900 341.36 0 0 9,570 10,200 8,910
19/12/2025 9,570 -0.03 (-0.31%) 31,200 297.39 0 0 9,600 10,250 8,930
18/12/2025 9,600 0.06 (0.63%) 11,900 113.83 0 0 9,540 10,200 8,880
17/12/2025 9,540 -0.26 (-2.65%) 20,900 202.47 0 0 9,800 10,450 9,120
16/12/2025 9,800 0.29 (3.05%) 26,400 253.91 0 0 9,510 10,150 8,850
15/12/2025 9,510 -0.14 (-1.45%) 10,400 99.59 0 0 9,650 10,300 8,980
12/12/2025 9,650 0.03 (0.31%) 40,100 393.25 0 0 9,620 10,250 8,950
11/12/2025 9,620 -0.28 (-2.83%) 29,700 286.96 0 0 9,900 10,550 9,210
10/12/2025 9,900 -0.35 (-3.41%) 83,300 810.85 0 0 10,250 10,950 9,540
09/12/2025 10,250 -0.75 (-6.82%) 84,500 868.57 0 0 11,000 11,750 10,250
08/12/2025 11,000 -0.8 (-6.78%) 95,900 1,074.35 0 0 11,800 12,600 11,000
05/12/2025 11,800 0.75 (6.79%) 169,100 1,974.8 0 0 11,050 11,800 10,300
04/12/2025 11,050 0.7 (6.76%) 85,400 943.67 0 0 10,350 11,050 9,630
03/12/2025 10,350 0.66 (6.81%) 47,800 494.73 0 0 9,690 10,350 9,020
02/12/2025 9,690 0.63 (6.95%) 44,200 423.78 0 0 9,060 9,690 8,430
01/12/2025 9,060 -0.05 (-0.55%) 9,400 85.6 0 0 9,110 9,740 8,480
28/11/2025 9,110 0.04 (0.44%) 12,300 112.28 0 0 9,070 9,700 8,440
27/11/2025 9,070 -0.03 (-0.33%) 10,200 92.76 0 0 9,100 9,730 8,470
26/11/2025 9,100 -0.25 (-2.67%) 24,200 220.12 0 0 9,350 10,000 8,700
25/11/2025 9,350 -0.11 (-1.16%) 2,500 23.53 0 0 9,460 10,100 8,800
24/11/2025 9,460 -0.04 (-0.42%) 36,900 343.16 0 0 9,500 10,150 8,840
21/11/2025 9,500 -0.06 (-0.63%) 15,400 141.66 0 0 9,560 10,200 8,900
20/11/2025 9,560 -0.08 (-0.83%) 31,500 301.5 0 0 9,640 10,300 8,970
19/11/2025 9,640 -0.06 (-0.62%) 13,200 127.8 0 0 9,700 10,350 9,030
18/11/2025 9,700 -0.1 (-1.02%) 14,600 142.4 0 0 9,800 10,450 9,120
17/11/2025 9,800 -0.1 (-1.01%) 46,200 453.69 0 0 9,900 10,550 9,210
14/11/2025 9,900 0.1 (1.02%) 2,900 28.68 0 0 9,800 10,450 9,120
13/11/2025 9,800 -0.07 (-0.71%) 8,100 79.56 0 0 9,870 10,550 9,180
12/11/2025 9,870 0.05 (0.51%) 27,600 272.13 0 0 9,820 10,500 9,140
11/11/2025 9,820 0.04 (0.41%) 5,600 55.12 0 0 9,780 10,450 9,100
10/11/2025 9,780 -0.09 (-0.91%) 10,300 100.98 0 0 9,870 10,550 9,180
07/11/2025 9,870 0 (0%) 5,000 49.37 0 0 9,870 10,550 9,180
06/11/2025 9,870 0.02 (0.2%) 17,400 172.84 0 0 9,850 10,500 9,170
05/11/2025 9,850 0.02 (0.2%) 7,900 78.54 0 0 9,830 10,500 9,150
04/11/2025 9,830 -0.17 (-1.7%) 48,300 478.32 0 0 10,000 10,700 9,300
03/11/2025 10,000 -0.15 (-1.48%) 10,300 101.94 0 0 10,150 10,850 9,440
31/10/2025 10,150 -0.05 (-0.49%) 15,700 158.53 0 0 10,200 10,900 9,490
30/10/2025 10,200 0.1 (0.99%) 17,700 180.17 0 0 10,100 10,800 9,400
29/10/2025 10,100 -0.1 (-0.98%) 43,700 442.75 0 0 10,200 10,900 9,490
28/10/2025 10,200 0.2 (2%) 54,500 545.19 0 0 10,000 10,700 9,300
27/10/2025 10,000 0.16 (1.63%) 117,200 1,174.83 0 0 9,840 10,500 9,160
24/10/2025 9,840 -0.36 (-3.53%) 47,900 476.44 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.45 (-4.23%) 230,100 2,330.66 0 0 10,650 11,350 9,910
22/10/2025 10,650 -0.8 (-6.99%) 174,700 1,860.56 0 0 11,450 12,250 10,650
21/10/2025 11,450 -0.85 (-6.91%) 33,200 380.14 0 0 12,300 13,150 11,450
20/10/2025 12,300 -0.9 (-6.82%) 81,700 1,018.5 0 0 13,200 14,100 12,300
17/10/2025 13,200 0.85 (6.88%) 680,500 8,982.34 0 0 12,350 13,200 11,500
16/10/2025 12,350 0.8 (6.93%) 143,900 1,777.17 0 0 11,550 12,350 10,750
15/10/2025 11,550 0.75 (6.94%) 158,100 1,826.06 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.7 (6.93%) 26,200 282.49 0 0 10,100 10,800 9,400
13/10/2025 10,100 -0.25 (-2.42%) 14,700 149.93 0 0 10,350 11,050 9,630
10/10/2025 10,350 0.3 (2.99%) 13,800 143.28 0 0 10,050 10,750 9,350
09/10/2025 10,050 0.05 (0.5%) 12,100 120.92 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 20,700 209.07 0 0 10,100 10,800 9,400
07/10/2025 10,100 0 (0%) 16,900 171.75 0 0 10,100 10,800 9,400
06/10/2025 10,100 -0.4 (-3.81%) 24,900 254.99 0 0 10,500 11,200 9,770
03/10/2025 10,500 -0.2 (-1.87%) 2,900 30.87 0 0 10,700 11,400 9,960
02/10/2025 10,700 -0.05 (-0.47%) 1,300 13.92 0 0 10,750 11,500 10,000
01/10/2025 10,750 -0.25 (-2.27%) 16,300 173.12 0 0 11,000 11,750 10,250

Historical Data - BSC

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