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
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400
26/02/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0.6 (9.23%) 400 2.85 0 0 6,500 7,400 5,600
13/02/2026 6,700 -0.2 (-2.9%) 600 3.89 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
10/02/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 6,900 -0.1 (-1.43%) 600 3.75 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 500 3.48 0 0 7,100 8,100 6,100
04/02/2026 7,000 0.3 (4.48%) 1,000 7.06 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
23/01/2026 6,500 -1 (-13.33%) 607 3.96 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,200 0.4 (5.88%) 675 5.07 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,900 0.2 (2.99%) 1,101 7.54 0 0 6,700 7,700 5,700
16/01/2026 6,900 0.7 (11.29%) 1,300 8.76 0 0 6,200 7,100 5,300
15/01/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
14/01/2026 6,300 -0.3 (-4.55%) 4,230 26.37 0 0 6,600 7,500 5,700
13/01/2026 6,600 0.3 (4.76%) 1,100 7.26 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 131 0.85 0 0 6,300 7,200 5,400
09/01/2026 6,600 0 (0%) 802 5.03 0 0 6,600 7,500 5,700
08/01/2026 6,600 0 (0%) 60 0.38 0 0 6,600 7,500 5,700
07/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/01/2026 6,600 0 (0%) 250 1.66 0 0 6,600 7,500 5,700
05/01/2026 7,000 0.5 (7.69%) 215 1.43 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,300 8.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 2,113 13.74 0 0 6,800 7,800 5,800
29/12/2025 6,800 -0.1 (-1.45%) 1,608 10.99 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 37 0.23 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/12/2025 6,900 0.3 (4.55%) 132 0.91 0 0 6,600 7,500 5,700
15/12/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 43 0.3 0 0 6,500 7,400 5,600
11/12/2025 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
10/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/12/2025 6,600 -0.2 (-2.94%) 231 1.52 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 4 0.03 0 0 6,800 7,800 5,800
05/12/2025 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
04/12/2025 6,800 -0.3 (-4.23%) 2,658 18.14 0 0 7,100 8,100 6,100
03/12/2025 6,800 -0.5 (-6.85%) 3,010 21.37 0 0 7,300 8,300 6,300
02/12/2025 7,300 0.3 (4.29%) 861 6.29 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 2,901 20.31 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 1,300 9.13 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 1,006 7.04 0 0 7,000 8,000 6,000
25/11/2025 7,000 -0.1 (-1.41%) 1,700 11.92 0 0 7,100 8,100 6,100
24/11/2025 7,000 -0.1 (-1.41%) 2,600 18.43 0 0 7,100 8,100 6,100
21/11/2025 7,000 -0.1 (-1.41%) 3,100 21.91 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,000 -0.1 (-1.41%) 510 3.61 0 0 7,100 8,100 6,100
17/11/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,300 6,300
14/11/2025 7,400 0 (0%) 900 6.58 0 0 7,400 8,500 6,300
13/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/11/2025 7,000 0.2 (2.94%) 1,702 11.91 0 0 6,800 7,800 5,800
10/11/2025 7,600 0 (0%) 2,328 15.93 0 0 7,600 8,700 6,500
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
03/11/2025 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 1,200 9.14 0 0 7,600 8,700 6,500
29/10/2025 8,000 0.7 (9.59%) 250 1.87 0 0 7,300 8,300 6,300
28/10/2025 7,300 0 (0%) 4,100 29.93 0 0 7,300 8,300 6,300
27/10/2025 7,300 0 (0%) 1,700 12.34 0 0 7,300 8,300 6,300
24/10/2025 7,000 -0.4 (-5.41%) 5,900 43.31 0 0 7,400 8,500 6,300
23/10/2025 7,500 -0.3 (-3.85%) 1,300 9.64 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2025 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
20/10/2025 7,600 -0.1 (-1.3%) 400 3.01 0 0 7,700 8,800 6,600
17/10/2025 7,700 0 (0%) 1,600 12.33 0 0 7,700 8,800 6,600
16/10/2025 7,700 -0.2 (-2.53%) 700 5.39 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 -0.2 (-2.47%) 1,928 15.26 0 0 8,100 9,300 6,900
10/10/2025 8,000 -0.1 (-1.23%) 4,100 33.11 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.5 (6.49%) 3,103 25.2 0 0 7,700 8,800 6,600
08/10/2025 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
07/10/2025 7,700 -0.1 (-1.28%) 403 3.1 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
02/10/2025 7,500 0 (0%) 1,000 7.75 0 0 7,500 8,600 6,400
01/10/2025 7,800 0 (0%) 1,550 11.66 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.7 (9.86%) 3,800 29.55 0 0 7,100 8,100 6,100
29/09/2025 7,900 0 (0%) 1,001 7.13 0 0 7,900 9,000 6,800

Historical Data - BSC

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