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 9,200 0.2 (2.22%) 1,114 10.22 0 0 9,000 10,300 7,700
31/03/2026 9,000 -0.1 (-1.1%) 4,400 39.59 0 0 9,100 10,400 7,800
30/03/2026 9,100 0 (0%) 115 1.01 0 0 9,100 10,400 7,800
27/03/2026 9,300 0.4 (4.49%) 2,773 25.29 0 0 8,900 10,200 7,600
26/03/2026 8,900 -0.4 (-4.3%) 7,100 63.53 0 0 9,300 10,600 8,000
25/03/2026 9,500 0.2 (2.15%) 6,012 55.99 0 0 9,300 10,600 8,000
24/03/2026 9,000 -0.2 (-2.17%) 6,000 55.9 0 0 9,200 10,500 7,900
23/03/2026 8,900 -0.3 (-3.26%) 11,000 100.96 0 0 9,200 10,500 7,900
20/03/2026 9,300 0.3 (3.33%) 7,100 65.4 0 0 9,000 10,300 7,700
19/03/2026 9,300 -0.2 (-2.11%) 400 3.6 0 0 9,500 10,900 8,100
18/03/2026 9,500 0 (0%) 5,000 47.5 0 0 9,500 10,900 8,100
17/03/2026 9,500 0.8 (9.2%) 6,000 56.97 0 0 8,700 10,000 7,400
16/03/2026 8,700 -1.2 (-12.12%) 16,000 138.57 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 5,300 52.5 0 0 9,500 10,900 8,100
12/03/2026 9,500 0.1 (1.06%) 5,019 47.66 0 0 9,400 10,800 8,000
11/03/2026 9,500 1.1 (13.1%) 10,500 98.93 0 0 8,400 9,600 7,200
10/03/2026 8,000 0.1 (1.27%) 1,800 15.11 0 0 7,900 9,000 6,800
09/03/2026 7,800 -1.2 (-13.33%) 2,200 17.38 0 0 9,000 10,300 7,700
06/03/2026 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 10,100 7,500
05/03/2026 9,000 -0.1 (-1.1%) 6,400 56.47 0 0 9,100 10,400 7,800
04/03/2026 9,000 -0.5 (-5.26%) 2,200 20.1 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 44 0.38 0 0 9,500 10,900 8,100
02/03/2026 9,500 0.2 (2.15%) 6,100 58.07 0 0 9,300 10,600 8,000
27/02/2026 9,800 -0.1 (-1.01%) 8,810 81.79 0 0 9,900 11,300 8,500
26/02/2026 10,000 0.2 (2.04%) 5,106 50.76 0 0 9,800 11,200 8,400
25/02/2026 9,500 0 (0%) 8,044 78.92 0 0 9,500 10,900 8,100
24/02/2026 9,500 0.4 (4.4%) 7,100 67.45 0 0 9,100 10,400 7,800
23/02/2026 9,500 0.4 (4.4%) 1,000 9.14 0 0 9,100 10,400 7,800
13/02/2026 9,400 -0.1 (-1.05%) 1,100 10.04 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
11/02/2026 9,200 0.7 (8.24%) 4,636 41.83 0 0 8,500 9,700 7,300
10/02/2026 8,500 -0.5 (-5.56%) 7,200 61.51 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/02/2026 9,800 -0.1 (-1.01%) 2,100 18.98 0 0 9,900 11,300 8,500
05/02/2026 9,900 0.4 (4.21%) 100 0.99 0 0 9,500 10,900 8,100
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/02/2026 9,500 1 (11.76%) 6,400 60.54 0 0 8,500 9,700 7,300
02/02/2026 9,000 0 (0%) 3,272 27.89 0 0 9,000 10,300 7,700
30/01/2026 9,100 0 (0%) 2,100 18.96 0 0 9,100 10,400 7,800
29/01/2026 9,200 0.1 (1.1%) 6,300 57.34 0 0 9,100 10,400 7,800
28/01/2026 9,100 -0.5 (-5.21%) 8,500 77.21 0 0 9,600 11,000 8,200
27/01/2026 9,600 0 (0%) 5,000 48 0 0 9,600 11,000 8,200
26/01/2026 9,300 -0.5 (-5.1%) 300 2.87 0 0 9,800 11,200 8,400
23/01/2026 9,800 0 (0%) 18,400 180.24 0 0 9,800 11,200 8,400
22/01/2026 9,800 0 (0%) 3,000 29.4 0 0 9,800 11,200 8,400
21/01/2026 9,600 -0.1 (-1.03%) 34,100 334.07 0 0 9,700 11,100 8,300
20/01/2026 9,600 0 (0%) 20,600 198.92 0 0 9,600 11,000 8,200
19/01/2026 9,700 0.2 (2.11%) 2,000 19.2 0 0 9,500 10,900 8,100
16/01/2026 9,500 0 (0%) 5,010 47.6 0 0 9,500 10,900 8,100
15/01/2026 9,500 0 (0%) 5,800 55.1 0 0 9,500 10,900 8,100
14/01/2026 9,500 0 (0%) 18,221 173.09 0 0 9,500 10,900 8,100
13/01/2026 9,500 0 (0%) 3,000 28.5 3,676,691 29,781.2 9,500 10,900 8,100
12/01/2026 9,500 0 (0%) 13,000 123.21 0 0 9,500 10,900 8,100
09/01/2026 9,500 0.7 (7.95%) 100 0.95 0 0 8,800 10,100 7,500
08/01/2026 9,000 0 (0%) 54,500 479.62 6,906,071 69,060.71 9,000 10,300 7,700
07/01/2026 9,000 -0.1 (-1.1%) 20,804 188.04 0 0 9,100 10,400 7,800
06/01/2026 9,300 0 (0%) 33,400 305.38 0 0 9,300 10,600 8,000
05/01/2026 9,200 -0.7 (-7.07%) 7,304 67.69 0 0 9,900 11,300 8,500
31/12/2025 9,800 -0.3 (-2.97%) 4,900 48.68 0 0 10,100 11,600 8,600
30/12/2025 9,900 -0.2 (-1.98%) 6,900 69.47 0 0 10,100 11,600 8,600
29/12/2025 10,000 -0.2 (-1.96%) 7,500 75.5 0 0 10,200 11,700 8,700
26/12/2025 10,600 0.1 (0.95%) 37,748 386.77 0 0 10,500 12,000 9,000
25/12/2025 10,500 0.3 (2.94%) 97,368 1,026.88 0 0 10,200 11,700 8,700
24/12/2025 10,300 0.5 (5.1%) 28,900 293.6 0 0 9,800 11,200 8,400
23/12/2025 9,700 -0.1 (-1.02%) 11,340 110.89 0 0 9,800 11,200 8,400
22/12/2025 10,200 0.5 (5.15%) 33,800 331.08 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 21,600 208.57 0 0 9,700 11,100 8,300
18/12/2025 9,700 0 (0%) 2,400 23.18 0 0 9,700 11,100 8,300
17/12/2025 9,700 0 (0%) 4,315 41.86 0 0 9,700 11,100 8,300
16/12/2025 9,700 0 (0%) 35,700 344.84 0 0 9,700 11,100 8,300
15/12/2025 9,600 -0.4 (-4%) 25,322 246.36 0 0 10,000 11,500 8,500
12/12/2025 10,000 -0.1 (-0.99%) 40,205 402.27 0 0 10,100 11,600 8,600
11/12/2025 10,000 0.3 (3.09%) 120,252 1,211.48 0 0 9,700 11,100 8,300
10/12/2025 9,800 0.5 (5.38%) 176,101 1,700.75 0 0 9,300 10,600 8,000
09/12/2025 9,000 -0.2 (-2.17%) 27,000 249.94 0 0 9,200 10,500 7,900
08/12/2025 9,000 0 (0%) 33,324 307.27 14,276,875 142,768.75 9,000 10,300 7,700
05/12/2025 9,000 0.1 (1.12%) 11,500 103.5 0 0 8,900 10,200 7,600
04/12/2025 8,900 0 (0%) 5,000 44.4 0 0 8,900 10,200 7,600
03/12/2025 8,900 0.1 (1.14%) 679 6.05 0 0 8,800 10,100 7,500
02/12/2025 8,800 0 (0%) 5,400 47.72 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 5,121 45.06 0 0 8,800 10,100 7,500
28/11/2025 8,800 0.1 (1.15%) 9,354 82.23 0 0 8,700 10,000 7,400
27/11/2025 8,700 0 (0%) 86 0.69 0 0 8,700 10,000 7,400
26/11/2025 8,700 -0.3 (-3.33%) 18,000 156.8 0 0 9,000 10,300 7,700
25/11/2025 8,700 -0.3 (-3.33%) 8,800 79.11 0 0 9,000 10,300 7,700
24/11/2025 9,200 -0.1 (-1.08%) 12,648 113.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 4,052 37.49 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,500 0.8 (9.2%) 7,017 65.25 0 0 8,700 10,000 7,400
18/11/2025 8,700 -0.3 (-3.33%) 850 7.41 0 0 9,000 10,300 7,700
17/11/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
14/11/2025 9,000 0 (0%) 2,801 25.21 0 0 9,000 10,300 7,700
13/11/2025 9,000 -0.2 (-2.17%) 5,060 45.55 0 0 9,200 10,500 7,900
12/11/2025 9,200 0.6 (6.98%) 5,055 46.47 0 0 8,600 9,800 7,400
11/11/2025 8,600 -0.2 (-2.27%) 22,240 191.52 0 0 8,800 10,100 7,500
10/11/2025 8,600 -0.3 (-3.37%) 8,450 74.59 0 0 8,900 10,200 7,600
07/11/2025 8,800 -0.1 (-1.12%) 17,223 153.18 0 0 8,900 10,200 7,600
06/11/2025 8,900 -0.1 (-1.11%) 23,900 212.41 0 0 9,000 10,300 7,700
05/11/2025 9,000 -0.1 (-1.1%) 12,440 112.17 0 0 9,100 10,400 7,800
04/11/2025 9,000 0.7 (8.43%) 62,723 569.01 0 0 8,300 9,500 7,100
03/11/2025 8,200 0.1 (1.23%) 9,800 81.32 0 0 8,100 9,300 6,900
31/10/2025 9,200 0.9 (10.84%) 5,612 45.63 0 0 8,300 9,500 7,100
30/10/2025 8,400 -0.1 (-1.18%) 5,300 44.17 0 0 8,500 9,700 7,300
29/10/2025 8,800 0.4 (4.76%) 2,713 23.19 0 0 8,400 9,600 7,200
28/10/2025 8,400 0 (0%) 17,500 146.68 0 0 8,400 9,600 7,200
27/10/2025 8,000 -0.4 (-4.76%) 26,200 218.9 0 0 8,400 9,600 7,200
24/10/2025 8,400 -0.2 (-2.33%) 700 5.88 0 0 8,600 9,800 7,400
23/10/2025 8,600 0.9 (11.69%) 5,200 44.67 0 0 7,700 8,800 6,600
22/10/2025 7,600 -0.1 (-1.3%) 11,941 91.89 0 0 7,700 8,800 6,600
21/10/2025 7,700 -0.3 (-3.75%) 3,816 29.31 0 0 8,000 9,200 6,800
20/10/2025 8,000 -0.5 (-5.88%) 13,200 106.19 0 0 8,500 9,700 7,300
17/10/2025 8,300 -0.7 (-7.78%) 35,000 295.92 0 0 9,000 10,300 7,700
16/10/2025 9,200 0.3 (3.37%) 9,930 89.85 0 0 8,900 10,200 7,600
15/10/2025 8,800 0.2 (2.33%) 9,847 87.9 0 0 8,600 9,800 7,400
14/10/2025 9,200 0.5 (5.75%) 31,558 272.03 0 0 8,700 10,000 7,400
13/10/2025 8,700 -0.4 (-4.4%) 443 3.85 0 0 9,100 10,400 7,800
10/10/2025 9,000 -0.3 (-3.23%) 26,500 241.35 0 0 9,300 10,600 8,000
09/10/2025 9,200 -0.2 (-2.13%) 30,313 281.28 0 0 9,400 10,800 8,000
08/10/2025 9,400 0.1 (1.08%) 8,858 83.26 0 0 9,300 10,600 8,000
07/10/2025 9,300 0.2 (2.2%) 3,068 28.61 0 0 9,100 10,400 7,800
06/10/2025 9,300 0.2 (2.2%) 8,591 78.53 0 0 9,100 10,400 7,800
03/10/2025 9,200 0.1 (1.1%) 11,596 104.98 0 0 9,100 10,400 7,800
02/10/2025 9,000 -0.5 (-5.26%) 48,076 438.7 0 0 9,500 10,900 8,100
01/10/2025 9,300 -0.3 (-3.13%) 31,340 296.69 0 0 9,600 11,000 8,200

Historical Data - BSC

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