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
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
27/02/2026 7,700 -1.3 (-14.44%) 2,311 19.56 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/02/2026 9,000 -0.8 (-8.16%) 1,200 10.8 0 0 9,800 13,700 5,900
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/01/2026 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 0 0 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%) 21 0.18 0 0 9,800 11,200 8,400
22/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 10 0.08 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 21 0.21 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 3 0.03 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 1,007 9.87 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
31/12/2025 9,900 0.4 (4.21%) 2,800 27.43 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%) 1 0.01 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 1 (11.76%) 702 6.65 0 0 8,500 9,700 7,300
22/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 2 0.02 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/12/2025 8,600 1.1 (14.67%) 1,000 8.46 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,600 6,400
12/12/2025 7,500 -1.2 (-13.79%) 600 4.5 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0.1 (1.16%) 1,000 8.7 0 0 8,600 9,800 7,400
09/12/2025 8,600 1.1 (14.67%) 1,722 14.81 0 0 7,500 8,600 6,400
08/12/2025 7,500 0 (0%) 2 0.02 0 0 7,500 8,600 6,400
05/12/2025 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
04/12/2025 7,400 0 (0%) 13 0.09 0 0 7,400 8,500 6,300
03/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 -1.3 (-14.94%) 100 0.74 0 0 8,700 10,000 7,400
26/11/2025 8,700 0 (0%) 16 0.12 0 0 8,700 10,000 7,400
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
19/11/2025 8,700 1.1 (14.47%) 123 1.07 0 0 7,600 8,700 6,500
18/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/11/2025 7,600 0 (0%) 10 0.09 0 0 7,600 8,700 6,500
12/11/2025 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
11/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/11/2025 7,600 0 (0%) 0 0 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%) 1 0.01 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 0 0 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%) 11 0.07 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/10/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
22/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/10/2025 7,600 -1.3 (-14.61%) 100 0.76 0 0 8,900 10,200 7,600
20/10/2025 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
17/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/10/2025 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
13/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/10/2025 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
08/10/2025 7,800 0 (0%) 3 0.03 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 20 0.16 0 0 7,800 8,900 6,700
02/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
29/09/2025 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
26/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/09/2025 5,700 -0.7 (-10.94%) 201 1.22 0 0 6,400 7,300 5,500
23/09/2025 7,200 0.8 (12.5%) 200 1.28 0 0 6,400 7,300 5,500
22/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/09/2025 6,400 -0.8 (-11.11%) 100 0.64 0 0 7,200 8,200 6,200
18/09/2025 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
17/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200

Historical Data - BSC

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