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
06/03/2026 270,200 -2.3 (-0.84%) 900 250.36 0 0 272,500 299,700 245,300
05/03/2026 272,500 8.4 (3.18%) 302 80.55 0 0 264,100 290,500 237,700
04/03/2026 264,100 -6.1 (-2.26%) 201 52.85 0 0 270,200 297,200 243,200
03/03/2026 270,200 0 (0%) 0 0 0 0 270,200 297,200 243,200
02/03/2026 270,200 0 (0%) 7 1.98 0 0 270,200 297,200 243,200
27/02/2026 270,200 0 (0%) 9 2.53 0 0 270,200 297,200 243,200
26/02/2026 270,200 0.1 (0.04%) 832 229.26 0 0 270,100 297,100 243,100
25/02/2026 270,100 0 (0%) 0 0 0 0 270,100 297,100 243,100
24/02/2026 270,100 0 (0%) 10 2.91 0 0 270,100 297,100 243,100
23/02/2026 270,100 -13.4 (-4.73%) 101 27.29 0 0 283,500 311,800 255,200
16/02/2026 283,500 0 (0%) 0 0 0 0 283,500 0 0
13/02/2026 283,500 -0.3 (-0.11%) 500 137.32 0 0 283,800 312,100 255,500
12/02/2026 283,800 1.9 (0.67%) 106 30.07 0 0 281,900 310,000 253,800
11/02/2026 281,900 -1 (-0.35%) 130 36.68 0 0 282,900 311,100 254,700
10/02/2026 282,900 3.1 (1.11%) 120 33.89 0 0 279,800 307,700 251,900
09/02/2026 279,800 1.9 (0.68%) 102 28.53 0 0 277,900 305,600 250,200
06/02/2026 277,900 -5.7 (-2.01%) 800 220.11 0 0 283,600 311,900 255,300
05/02/2026 283,600 -1.7 (-0.6%) 356 99.06 0 0 285,300 313,800 256,800
04/02/2026 285,300 8.4 (3.03%) 836 232.74 0 0 276,900 304,500 249,300
03/02/2026 276,900 4.8 (1.76%) 100 27.69 0 0 272,100 299,300 244,900
02/02/2026 272,100 -6.7 (-2.4%) 204 56.21 0 0 278,800 306,600 251,000
30/01/2026 278,800 6.7 (2.46%) 100 27.88 0 0 272,100 299,300 244,900
29/01/2026 272,100 -4 (-1.45%) 900 247.65 0 0 276,100 303,700 248,500
28/01/2026 276,100 0.1 (0.04%) 611 168.68 0 0 276,000 303,600 248,400
27/01/2026 276,000 1 (0.36%) 500 137.9 0 0 275,000 302,500 247,500
26/01/2026 275,000 0 (0%) 100 27.5 0 0 275,000 302,500 247,500
23/01/2026 275,000 2 (0.73%) 105 28.88 0 0 273,000 300,300 245,700
22/01/2026 273,000 3 (1.11%) 808 219.88 0 0 270,000 297,000 243,000
21/01/2026 270,000 0 (0%) 100 27 0 0 270,000 297,000 243,000
20/01/2026 270,000 -2.5 (-0.92%) 800 216.25 0 0 272,500 299,700 245,300
19/01/2026 272,500 9.5 (3.61%) 220 59.34 0 0 263,000 289,300 236,700
16/01/2026 263,000 -7 (-2.59%) 111 29.38 0 0 270,000 297,000 243,000
15/01/2026 270,000 0 (0%) 200 54 0 0 270,000 297,000 243,000
14/01/2026 270,000 2 (0.75%) 305 82.36 0 0 268,000 294,800 241,200
13/01/2026 268,000 5.8 (2.21%) 410 108.75 0 0 262,200 288,400 236,000
12/01/2026 262,200 2.2 (0.85%) 296 79.41 0 0 260,000 286,000 234,000
09/01/2026 260,000 0 (0%) 1,607 418.1 0 0 260,000 286,000 234,000
08/01/2026 260,000 -10.1 (-3.74%) 1,114 293.98 0 0 270,100 297,100 243,100
07/01/2026 270,100 -4.9 (-1.78%) 2,707 740.68 0 0 275,000 302,500 247,500
06/01/2026 275,000 -8.3 (-2.93%) 4,116 1,137.2 0 0 283,300 311,600 255,000
05/01/2026 283,300 4.1 (1.47%) 709 199.89 0 0 279,200 307,100 251,300
31/12/2025 279,200 -3.8 (-1.34%) 439 123.97 0 0 283,000 311,300 254,700
30/12/2025 283,000 1 (0.35%) 311 88.01 0 0 282,000 310,200 253,800
29/12/2025 282,000 0 (0%) 53 14.94 0 0 282,000 310,200 253,800
26/12/2025 282,000 0 (0%) 871 246.35 0 0 282,000 310,200 253,800
25/12/2025 282,000 1.9 (0.68%) 112 31.66 0 0 280,100 308,100 252,100
24/12/2025 280,100 1 (0.36%) 1,074 303.02 0 0 279,100 307,000 251,200
23/12/2025 279,100 3 (1.09%) 226 64.12 0 0 276,100 303,700 248,500
22/12/2025 276,100 -6 (-2.13%) 1,901 535.32 0 0 282,100 310,300 253,900
19/12/2025 282,100 -3.2 (-1.12%) 115 32.49 0 0 285,300 313,800 256,800
18/12/2025 285,300 0 (0%) 128 36.37 0 0 285,300 313,800 256,800
17/12/2025 285,300 4.8 (1.71%) 2,125 605.96 0 0 280,500 308,500 252,500
16/12/2025 280,500 -3.5 (-1.23%) 531 159.86 0 0 284,000 312,400 255,600
15/12/2025 284,000 -0.4 (-0.14%) 1,540 435.36 0 0 284,400 312,800 256,000
12/12/2025 301,100 -13.9 (-4.41%) 1,554 485.25 0 0 315,000 346,500 283,500
11/12/2025 315,000 15 (5%) 4,539 1,396.74 0 0 300,000 330,000 270,000
10/12/2025 300,000 7.5 (2.56%) 1,901 566.47 0 0 292,500 321,700 263,300
09/12/2025 292,500 2.3 (0.79%) 1,510 447.72 0 0 290,200 319,200 261,200
08/12/2025 290,200 -9.8 (-3.27%) 3,177 947.76 0 0 300,000 330,000 270,000
05/12/2025 300,000 1.3 (0.44%) 644 198.47 0 0 298,700 328,500 268,900
04/12/2025 298,700 18.4 (6.56%) 7,640 2,230.69 0 0 280,300 308,300 252,300
03/12/2025 280,300 0 (0%) 48 13.45 0 0 280,300 308,300 252,300
02/12/2025 280,300 -1.7 (-0.6%) 402 112.72 0 0 282,000 310,200 253,800
01/12/2025 282,000 0.3 (0.11%) 213 60.07 0 0 281,700 309,800 253,600
28/11/2025 281,700 0.1 (0.04%) 228 64.24 0 0 281,600 309,700 253,500
27/11/2025 281,600 1.1 (0.39%) 600 169.04 0 0 280,500 308,500 252,500
26/11/2025 280,500 0.3 (0.11%) 900 253.2 0 0 280,200 308,200 252,200
25/11/2025 280,200 0.3 (0.11%) 201 56.29 0 0 279,900 307,800 252,000
24/11/2025 279,900 -0.1 (-0.04%) 700 196.67 0 0 280,000 308,000 252,000
21/11/2025 280,000 -2.6 (-0.92%) 100 28 0 0 282,600 310,800 254,400
20/11/2025 282,600 2.5 (0.89%) 100 28.26 0 0 280,100 308,100 252,100
19/11/2025 280,100 -3.4 (-1.2%) 800 214.6 0 0 283,500 311,800 255,200
18/11/2025 283,500 0 (0%) 102 28.92 0 0 283,500 311,800 255,200
17/11/2025 283,500 0.5 (0.18%) 800 226.84 0 0 283,000 311,300 254,700
14/11/2025 283,000 1 (0.35%) 400 113.03 0 0 282,000 310,200 253,800
13/11/2025 282,000 -1.1 (-0.39%) 1,405 394.79 0 0 283,100 311,400 254,800
12/11/2025 283,100 -0.8 (-0.28%) 525 148.89 0 0 283,900 312,200 255,600
11/11/2025 283,900 0.8 (0.28%) 512 145.23 0 0 283,100 311,400 254,800
10/11/2025 283,100 -0.9 (-0.32%) 703 199.8 0 0 284,000 312,400 255,600
07/11/2025 284,000 3.9 (1.39%) 855 242.49 0 0 280,100 308,100 252,100
06/11/2025 280,100 -6 (-2.1%) 111 31.17 0 0 286,100 314,700 257,500
05/11/2025 286,100 0 (0%) 102 29.18 0 0 286,100 314,700 257,500
04/11/2025 286,100 4.8 (1.71%) 101 28.89 0 0 281,300 309,400 253,200
03/11/2025 281,300 -4.8 (-1.68%) 232 65.94 0 0 286,100 314,700 257,500
31/10/2025 286,100 -0.2 (-0.07%) 100 28.61 0 0 286,300 314,900 257,700
30/10/2025 286,300 0.2 (0.07%) 228 65.31 0 0 286,100 314,700 257,500
29/10/2025 286,100 -3.8 (-1.31%) 1,308 373.95 0 0 289,900 318,800 261,000
28/10/2025 289,900 0 (0%) 5 1.42 0 0 289,900 318,800 261,000
27/10/2025 289,900 0 (0%) 10 2.9 0 0 289,900 318,800 261,000
24/10/2025 289,900 7.9 (2.8%) 582 170.87 0 0 282,000 310,200 253,800
23/10/2025 282,000 2 (0.71%) 834 235.27 0 0 280,000 308,000 252,000
22/10/2025 280,000 -1 (-0.36%) 804 225.41 0 0 281,000 309,100 252,900
21/10/2025 281,000 0.1 (0.04%) 941 264.43 0 0 280,900 308,900 252,900
20/10/2025 280,900 -31.1 (-9.97%) 213 59.96 0 0 312,000 343,200 280,800
17/10/2025 312,000 0 (0%) 9 2.68 0 0 312,000 343,200 280,800
16/10/2025 312,000 24 (8.33%) 215 65.57 0 0 288,000 316,800 259,200
15/10/2025 288,000 -7.7 (-2.6%) 1,660 479.34 0 0 295,700 325,200 266,200
14/10/2025 295,700 -1.1 (-0.37%) 617 176.68 0 0 296,800 326,400 267,200
13/10/2025 296,800 0 (0%) 74 21.9 0 0 296,800 326,400 267,200
10/10/2025 296,800 8.3 (2.88%) 292 87.21 0 0 288,500 317,300 259,700
09/10/2025 288,500 0 (0%) 26 7.57 0 0 288,500 317,300 259,700
08/10/2025 288,500 -1.5 (-0.52%) 333 95.96 0 0 290,000 319,000 261,000
07/10/2025 290,000 0 (0%) 235 70.22 0 0 290,000 319,000 261,000
06/10/2025 290,000 3 (1.05%) 300 87.5 0 0 287,000 315,700 258,300
03/10/2025 287,000 -10 (-3.37%) 2,326 657. 0 0 297,000 326,700 267,300
02/10/2025 297,000 -9.7 (-3.16%) 397 119.7 0 0 306,700 337,300 276,100
01/10/2025 306,700 0.9 (0.29%) 403 123.63 0 0 305,800 336,300 275,300
30/09/2025 305,800 -1.1 (-0.36%) 231 70.75 0 0 306,900 337,500 276,300
29/09/2025 306,900 0.5 (0.16%) 200 61.38 0 0 306,400 337,000 275,800
26/09/2025 306,400 -3.1 (-1.%) 345 106.48 0 0 309,500 340,400 278,600
25/09/2025 309,500 -0.4 (-0.13%) 605 188.77 0 0 309,900 340,800 279,000
24/09/2025 309,900 0 (0%) 194 60.12 0 0 309,900 340,800 279,000
23/09/2025 309,900 0 (0%) 76 23.59 0 0 309,900 340,800 279,000
22/09/2025 309,900 0 (0%) 19 5.95 0 0 309,900 340,800 279,000
19/09/2025 309,900 11.1 (3.71%) 976 297.76 0 0 298,800 328,600 269,000
18/09/2025 298,800 -0.1 (-0.03%) 219 65.26 0 0 298,900 328,700 269,100
17/09/2025 298,900 5.9 (2.01%) 637 188.32 0 0 293,000 322,300 263,700
16/09/2025 293,000 0 (0%) 533 155.63 0 0 293,000 322,300 263,700
15/09/2025 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
12/09/2025 293,000 2.9 (1.%) 839 245.17 0 0 290,100 319,100 261,100
11/09/2025 290,100 0.1 (0.03%) 911 264.22 0 0 290,000 319,000 261,000
10/09/2025 290,000 0 (0%) 10 2.93 0 0 290,000 319,000 261,000
09/09/2025 290,000 -4 (-1.36%) 114 33.12 0 0 294,000 323,400 264,600
08/09/2025 294,000 0 (0%) 49 14.42 0 0 294,000 323,400 264,600

Historical Data - BSC

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