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 9,700 -1.7 (-14.91%) 183,300 2,053.08 66,000 754 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 10,100 -1.4 (-12.17%) 205,231 2,334.22 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/02/2026 11,500 0 (0%) 0 0 0 0 11,500 0 0
13/02/2026 11,500 0.9 (8.49%) 240,621 2,758.29 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,000 0.1 (1.01%) 200,304 2,122.7 448,300 4,662.32 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,300 -0.6 (-6.06%) 154,712 1,530.34 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,000 -0.6 (-6.25%) 122,140 1,204. 0 0 9,600 11,000 8,200
22/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/01/2026 8,800 -0.5 (-5.38%) 195,803 1,878.99 0 0 9,300 10,600 8,000
15/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/01/2026 9,200 -0.3 (-3.16%) 15,210 141.25 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 10,100 -0.1 (-0.98%) 87,278 827.94 476,000 5,521.6 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 9,500 -0.5 (-5%) 141,810 1,443.72 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 10,100 0.7 (7.45%) 81,722 814.9 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,600 1.2 (14.29%) 290,605 2,734.87 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/11/2025 8,400 0.1 (1.2%) 95,604 798.9 0 0 8,300 9,500 7,100
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/11/2025 8,300 0.1 (1.22%) 31,000 255.95 0 0 8,200 9,400 7,000
20/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/11/2025 8,000 -0.2 (-2.44%) 267,200 2,187.71 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/11/2025 8,000 -0.2 (-2.44%) 156,001 1,278.7 0 0 8,200 9,400 7,000
06/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/10/2025 8,200 0 (0%) 61,600 505.27 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 140,801 1,154.08 0 0 8,200 9,400 7,000
23/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/10/2025 8,300 -0.3 (-3.49%) 233,601 1,918.68 310,200 3,008.94 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/10/2025 8,700 0 (0%) 96,700 833.91 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/10/2025 8,600 0 (0%) 606,300 5,246.91 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/09/2025 8,500 0.1 (1.19%) 769,600 6,585.46 0 0 8,400 9,600 7,200
25/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/09/2025 8,500 0.6 (7.59%) 225,936 1,889.97 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/09/2025 8,000 0.8 (11.11%) 307,512 2,428.87 0 0 7,200 8,200 6,200
11/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200

Historical Data - BSC

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