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
21/05/2026 8,500 -0.7 (-7.61%) 1,320 11.27 0 0 9,200 10,500 7,900
20/05/2026 9,100 0 (0%) 229 2.12 0 0 9,100 10,400 7,800
19/05/2026 9,000 -0.1 (-1.1%) 400 3.64 0 0 9,100 10,400 7,800
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/05/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,400 7,800
14/05/2026 9,100 0 (0%) 94 0.86 0 0 9,100 10,400 7,800
13/05/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/05/2026 9,200 -0.4 (-4.17%) 1,000 9.16 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 3,801 36.49 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 113 1.08 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 2,500 24 0 0 9,600 11,000 8,200
21/04/2026 9,500 0.2 (2.15%) 201 1.93 0 0 9,300 10,600 8,000
20/04/2026 9,300 0.1 (1.09%) 600 5.58 0 0 9,200 10,500 7,900
17/04/2026 9,100 -0.9 (-9%) 2,405 22.07 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 104 1.04 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0.3 (3.09%) 1,101 11.01 0 0 9,700 11,100 8,300
09/04/2026 10,000 0.6 (6.38%) 209 2.03 0 0 9,400 10,800 8,000
08/04/2026 9,400 0 (0%) 92 0.87 0 0 9,400 10,800 8,000
07/04/2026 9,400 0.2 (2.17%) 1,700 15.98 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.1 (1.1%) 102 0.94 0 0 9,100 10,400 7,800
01/04/2026 9,500 0.2 (2.15%) 2,800 25.44 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 13 0.12 0 0 9,300 10,600 8,000
30/03/2026 9,500 -0.2 (-2.06%) 1,303 12.18 0 0 9,700 11,100 8,300
27/03/2026 10,000 1 (11.11%) 301 2.91 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
25/03/2026 9,000 -0.5 (-5.26%) 410 3.7 0 0 9,500 10,900 8,100
24/03/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.3 (-3.06%) 1,211 11.5 0 0 9,800 11,200 8,400
20/03/2026 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/03/2026 10,000 0 (0%) 4 0.04 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 8 0.08 0 0 10,000 11,500 8,500
11/03/2026 10,000 1 (11.11%) 1,102 11 0 0 9,000 10,300 7,700
10/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/03/2026 9,000 -1.3 (-12.62%) 325 2.93 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 1,123 11.57 0 0 10,300 11,800 8,800
03/03/2026 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
02/03/2026 10,300 0.1 (0.98%) 216 2.22 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 701 7.15 0 0 10,200 11,700 8,700
25/02/2026 10,200 0 (0%) 12 0.13 0 0 10,200 11,700 8,700
24/02/2026 10,400 1.3 (14.29%) 500 5.08 0 0 9,100 10,400 7,800
23/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/02/2026 9,100 -0.4 (-4.21%) 100 0.91 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 700 6.65 0 0 9,300 10,600 8,000
11/02/2026 9,300 -0.6 (-6.06%) 708 6.6 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/02/2026 9,900 -0.1 (-1%) 700 6.93 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
03/02/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,900 8,900
02/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
29/01/2026 10,400 -0.6 (-5.45%) 200 2.08 0 0 11,000 12,600 9,400
28/01/2026 10,900 1.1 (11.22%) 611 6.68 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
26/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/01/2026 9,900 0.2 (2.06%) 817 7.99 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 500 4.85 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 22 0.21 0 0 9,700 11,100 8,300
19/01/2026 9,900 -0.1 (-1%) 700 6.77 0 0 10,000 11,500 8,500
16/01/2026 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 60 0.6 0 0 10,000 11,500 8,500
14/01/2026 10,000 0 (0%) 1,300 13 0 0 10,000 11,500 8,500
13/01/2026 10,000 0 (0%) 101 1.01 0 0 10,000 11,500 8,500
12/01/2026 10,000 1.1 (12.36%) 1,368 13.75 0 0 8,900 10,200 7,600
09/01/2026 8,900 -0.6 (-6.32%) 103 0.92 0 0 9,500 10,900 8,100
08/01/2026 9,500 -0.4 (-4.04%) 2,690 25.56 0 0 9,900 11,300 8,500
07/01/2026 9,900 -0.1 (-1%) 400 3.96 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0.9 (9.89%) 1,090 10.9 0 0 9,100 10,400 7,800
25/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/12/2025 9,100 -0.4 (-4.21%) 1,470 13.35 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
22/12/2025 9,500 0.4 (4.4%) 183 1.74 0 0 9,100 10,400 7,800
19/12/2025 9,500 -0.5 (-5%) 4,000 36.52 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0.8 (8.7%) 1,000 10 0 0 9,200 10,500 7,900
01/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
28/11/2025 9,200 -0.1 (-1.08%) 2,010 18.49 0 0 9,300 10,600 8,000
27/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/11/2025 9,300 0 (0%) 470 4.37 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000

Historical Data - BSC

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