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 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 1.1 (14.29%) 300 2.64 0 0 7,700 8,800 6,600
16/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
06/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
02/03/2026 8,000 0.7 (9.59%) 400 3.06 0 0 7,300 8,300 6,300
27/02/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 206 1.75 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 109 0.93 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/02/2026 8,500 -1.2 (-12.37%) 700 5.95 0 0 9,700 11,100 8,300
30/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/01/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
22/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/01/2026 9,700 0 (0%) 300 2.91 0 0 9,700 11,100 8,300
13/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/01/2026 9,700 0.2 (2.11%) 100 0.97 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%) 100 0.95 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%) 200 1.9 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
09/12/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/12/2025 8,600 1.1 (14.67%) 200 1.66 0 0 7,500 8,600 6,400
04/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
20/11/2025 8,400 0 (0%) 5,200 43.67 0 0 8,400 9,600 7,200
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/11/2025 8,400 0 (0%) 1,500 12.6 0 0 8,400 9,600 7,200
17/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/11/2025 8,400 -1.4 (-14.29%) 602 5.06 0 0 9,800 11,200 8,400
11/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
10/11/2025 8,600 -1.2 (-12.24%) 100 0.86 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
06/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
24/10/2025 8,600 0.6 (7.5%) 1,000 8.6 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2025 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 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