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 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
01/04/2026 8,100 0.7 (9.46%) 300 2.41 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.6 (8.82%) 268 1.98 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 113 0.77 0 0 6,100 7,000 5,200
24/03/2026 5,900 -1 (-14.49%) 1,300 7.92 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 3,109 21.52 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 1,901 13.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 211 1.45 0 0 6,900 7,900 5,900
18/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1.2 (-15%) 3,819 26.52 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
06/03/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,300 6,300
05/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/03/2026 7,300 0.9 (14.06%) 923 6.73 0 0 6,400 7,300 5,500
03/03/2026 7,000 0.9 (14.75%) 200 1.28 0 0 6,100 7,000 5,200
02/03/2026 6,300 0 (0%) 402 2.46 0 0 6,300 7,200 5,400
27/02/2026 6,300 -0.9 (-12.5%) 350 2.22 0 0 7,200 8,200 6,200
26/02/2026 7,100 -1.2 (-14.46%) 1,210 8.69 0 0 8,300 9,500 7,100
25/02/2026 8,200 0.9 (12.33%) 542 4.46 0 0 7,300 8,300 6,300
24/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
23/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/02/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
10/02/2026 5,500 -0.3 (-5.17%) 109 0.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 117 0.68 0 0 5,800 6,600 5,000
06/02/2026 5,900 0.2 (3.51%) 700 4.09 0 0 5,700 6,500 4,900
05/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/02/2026 5,800 0.1 (1.75%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.6 (11.54%) 5,600 32.04 0 0 5,200 5,900 4,500
30/01/2026 5,500 0.3 (5.77%) 2,400 12.49 0 0 5,200 5,900 4,500
29/01/2026 5,500 0.1 (1.85%) 3,400 17.74 0 0 5,400 6,200 4,600
28/01/2026 5,200 -0.9 (-14.75%) 9,400 50.75 0 0 6,100 7,000 5,200
27/01/2026 5,900 -1 (-14.49%) 5,000 30.4 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/01/2026 7,100 -0.2 (-2.74%) 10,500 72.01 0 0 7,300 8,300 6,300
21/01/2026 7,300 0 (0%) 1,002 7.31 0 0 7,300 8,300 6,300
20/01/2026 7,300 0 (0%) 14,600 106.51 0 0 7,300 8,300 6,300
19/01/2026 6,800 -0.5 (-6.85%) 5,500 40.1 0 0 7,300 8,300 6,300
16/01/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
14/01/2026 6,800 -0.3 (-4.23%) 500 3.51 86,265 526.22 7,100 8,100 6,100
13/01/2026 7,200 0 (0%) 5,900 42.06 80,080 496.5 7,200 8,200 6,200
12/01/2026 7,200 0 (0%) 15,800 113.7 0 0 7,200 8,200 6,200
09/01/2026 7,100 -0.3 (-4.05%) 210 1.5 0 0 7,400 8,500 6,300
08/01/2026 7,300 -0.1 (-1.35%) 1,801 13.32 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.1 (1.37%) 1,508 11.09 0 0 7,300 8,300 6,300
06/01/2026 7,300 -0.6 (-7.59%) 14,600 106.34 0 0 7,900 9,000 6,800
05/01/2026 7,600 -0.3 (-3.8%) 3,100 24.43 0 0 7,900 9,000 6,800
31/12/2025 8,000 0.5 (6.67%) 2,102 16.69 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.4 (5.63%) 2,803 20.92 0 0 7,100 8,100 6,100
29/12/2025 7,200 -0.2 (-2.7%) 12,400 88.53 0 0 7,400 8,500 6,300
26/12/2025 7,700 -0.1 (-1.28%) 7,608 55.92 0 0 7,800 8,900 6,700
25/12/2025 7,800 -1.3 (-14.29%) 80,177 627.44 0 0 9,100 10,400 7,800
24/12/2025 9,300 0.2 (2.2%) 2,421 21.92 0 0 9,100 10,400 7,800
23/12/2025 9,100 -1.5 (-14.15%) 173,002 1,576.37 0 0 10,600 12,100 9,100
22/12/2025 10,300 -1.8 (-14.88%) 23,103 244. 0 0 12,100 13,900 10,300
19/12/2025 11,100 0 (0%) 16,770 202.92 0 0 11,100 12,700 9,500
18/12/2025 11,300 1.4 (14.14%) 61,277 679.12 0 0 9,900 11,300 8,500
17/12/2025 10,000 -0.1 (-0.99%) 10,729 105.72 0 0 10,100 11,600 8,600
16/12/2025 10,200 0.6 (6.25%) 13,211 133.12 0 0 9,600 11,000 8,200
15/12/2025 9,800 -0.1 (-1.01%) 38,810 373.45 0 0 9,900 11,300 8,500
12/12/2025 9,600 -0.8 (-7.69%) 52,367 516. 0 0 10,400 11,900 8,900
11/12/2025 10,000 0 (0%) 56,320 585.45 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 70,772 707.35 0 0 10,000 11,500 8,500
09/12/2025 10,000 -0.6 (-5.66%) 44,312 442.36 0 0 10,600 12,100 9,100
08/12/2025 10,500 1.2 (12.9%) 280,655 2,974.6 0 0 9,300 10,600 8,000
05/12/2025 9,300 1.2 (14.81%) 105,643 982.36 0 0 8,100 9,300 6,900
04/12/2025 8,100 1 (14.08%) 22,917 184.73 0 0 7,100 8,100 6,100
03/12/2025 7,300 0.1 (1.39%) 16,651 118.91 0 0 7,200 8,200 6,200
02/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/12/2025 7,200 -0.2 (-2.7%) 1,800 12.96 0 0 7,400 8,500 6,300
28/11/2025 7,500 0.3 (4.17%) 500 3.72 0 0 7,200 8,200 6,200
27/11/2025 7,200 -0.5 (-6.49%) 10,100 72.71 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
25/11/2025 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
24/11/2025 7,000 0 (0%) 1,500 10.5 0 0 7,000 8,000 6,000
21/11/2025 7,000 0 (0%) 1,702 11.91 0 0 7,000 8,000 6,000
20/11/2025 7,000 -1.2 (-14.63%) 12,112 84.78 0 0 8,200 9,400 7,000
19/11/2025 8,000 0.5 (6.67%) 1,300 10.6 0 0 7,500 8,600 6,400
18/11/2025 7,100 0.2 (2.9%) 16,217 122.14 0 0 6,900 7,900 5,900
17/11/2025 7,100 0.4 (5.97%) 4,100 28.29 0 0 6,700 7,700 5,700
14/11/2025 6,700 0.6 (9.84%) 101 0.68 0 0 6,100 7,000 5,200
13/11/2025 6,000 0.3 (5.26%) 1,300 7.88 0 0 5,700 6,500 4,900
12/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/11/2025 5,700 -1 (-14.93%) 1,100 6.31 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2025 6,700 0 (0%) 7 0.05 0 0 6,700 7,700 5,700
05/11/2025 6,600 -0.3 (-4.35%) 6,200 41.52 0 0 6,900 7,900 5,900
04/11/2025 6,900 0.3 (4.55%) 608 4.21 0 0 6,600 7,500 5,700
03/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/10/2025 6,600 0.7 (11.86%) 122 0.77 0 0 5,900 6,700 5,100
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/10/2025 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
22/10/2025 6,000 -0.8 (-11.76%) 1,001 6.01 0 0 6,800 7,800 5,800
21/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/10/2025 6,800 -0.5 (-6.85%) 1,000 6.8 0 0 7,300 8,300 6,300
14/10/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/10/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
10/10/2025 6,400 -0.1 (-1.54%) 400 2.56 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0 (0%) 2,300 14.84 0 0 6,500 7,400 5,600
06/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Historical Data - BSC

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