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
17/03/2026 5,100 0 (0%) 12,700 66.03 0 0 5,100 5,600 4,600
16/03/2026 5,100 0 (0%) 84,696 425.76 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 4,519 23.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.1 (-1.92%) 1,631 8.25 0 0 5,200 5,700 4,700
11/03/2026 5,200 0.1 (1.96%) 6,204 31.82 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.1 (2%) 900 4.54 0 0 5,000 5,500 4,500
09/03/2026 5,000 -0.2 (-3.85%) 32,531 160.36 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.1 (-1.89%) 25,900 132.19 0 0 5,300 5,800 4,800
05/03/2026 5,300 0 (0%) 38,128 195.53 0 0 5,300 5,800 4,800
04/03/2026 5,300 0 (0%) 128,088 670.27 0 0 5,300 5,800 4,800
03/03/2026 5,300 0 (0%) 20,960 111.05 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.1 (-1.85%) 28,501 150. 0 0 5,400 5,900 4,900
27/02/2026 5,400 0 (0%) 6,000 31.88 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 16,600 88.04 0 0 5,400 5,900 4,900
25/02/2026 5,400 0.1 (1.89%) 21,705 115.21 0 0 5,300 5,800 4,800
24/02/2026 5,300 -0.1 (-1.85%) 7,800 41.45 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 7,807 41.51 0 0 5,400 5,900 4,900
13/02/2026 5,400 0 (0%) 12,587 66.91 0 0 5,400 5,900 4,900
12/02/2026 5,400 0 (0%) 20,843 110.54 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 7,407 39.24 0 0 5,300 5,800 4,800
10/02/2026 5,300 0 (0%) 7,350 38.97 0 0 5,300 5,800 4,800
09/02/2026 5,300 0 (0%) 6,317 33.49 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.1 (-1.85%) 11,739 62.25 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 48,394 256.41 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,401 33.82 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 1,700 9.03 0 0 5,400 5,900 4,900
02/02/2026 5,400 0.1 (1.89%) 51,046 272.88 0 0 5,300 5,800 4,800
30/01/2026 5,300 -0.1 (-1.85%) 36,603 194.02 0 0 5,400 5,900 4,900
29/01/2026 5,400 0 (0%) 2,100 11.14 0 0 5,400 5,900 4,900
28/01/2026 5,400 0 (0%) 6,150 32.67 0 0 5,400 5,900 4,900
27/01/2026 5,400 -0.1 (-1.82%) 25,100 133.15 0 0 5,500 6,000 5,000
26/01/2026 5,500 0 (0%) 23,200 124.95 0 0 5,500 6,000 5,000
23/01/2026 5,500 0 (0%) 48,672 264.69 0 0 5,500 6,000 5,000
22/01/2026 5,500 0 (0%) 7,483 40.53 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 101,755 562.75 0 0 5,400 5,900 4,900
20/01/2026 5,400 0 (0%) 18,647 99.29 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 25,413 134.73 125,000 675 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 15,902 85.75 0 0 5,400 5,900 4,900
15/01/2026 5,400 0 (0%) 13,000 69.02 0 0 5,400 5,900 4,900
14/01/2026 5,400 0.1 (1.89%) 11,669 61.94 0 0 5,300 5,800 4,800
13/01/2026 5,300 -0.1 (-1.85%) 13,310 70.56 0 0 5,400 5,900 4,900
12/01/2026 5,400 0 (0%) 15,111 79.79 0 0 5,400 5,900 4,900
09/01/2026 5,400 0 (0%) 810 4.32 0 0 5,400 5,900 4,900
08/01/2026 5,400 0 (0%) 15,832 83.99 0 0 5,400 5,900 4,900
07/01/2026 5,400 0 (0%) 13,402 71.1 0 0 5,400 5,900 4,900
06/01/2026 5,400 0 (0%) 6,000 31.75 0 0 5,400 5,900 4,900
05/01/2026 5,400 0 (0%) 800 4.32 0 0 5,400 5,900 4,900
31/12/2025 5,400 0 (0%) 9 0.05 0 0 5,400 5,900 4,900
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
29/12/2025 5,400 0 (0%) 2,200 11.68 0 0 5,400 5,900 4,900
26/12/2025 5,400 0 (0%) 201 1.08 0 0 5,400 5,900 4,900
25/12/2025 5,400 0.1 (1.89%) 7,853 41.65 0 0 5,300 5,800 4,800
24/12/2025 5,300 -0.1 (-1.85%) 8,300 44.19 0 0 5,400 5,900 4,900
23/12/2025 5,400 0 (0%) 13,400 71.07 0 0 5,400 5,900 4,900
22/12/2025 5,400 0 (0%) 15,400 81.66 125,000 675 5,400 5,900 4,900
19/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
18/12/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
17/12/2025 5,400 -0.1 (-1.82%) 28,100 149.11 0 0 5,500 6,000 5,000
16/12/2025 5,500 0.1 (1.85%) 11,800 63.59 0 0 5,400 5,900 4,900
15/12/2025 5,400 0 (0%) 30,910 166.95 0 0 5,400 5,900 4,900
12/12/2025 5,400 -0.1 (-1.82%) 5,443 29.41 0 0 5,500 6,000 5,000
11/12/2025 5,500 0.1 (1.85%) 28,306 153.03 0 0 5,400 5,900 4,900
10/12/2025 5,400 0 (0%) 1,139 6.15 0 0 5,400 5,900 4,900
09/12/2025 5,400 -0.1 (-1.82%) 10,966 58.68 0 0 5,500 6,000 5,000
08/12/2025 5,500 0.1 (1.85%) 6,445 34.84 0 0 5,400 5,900 4,900
05/12/2025 5,400 0 (0%) 10 0.05 0 0 5,400 5,900 4,900
04/12/2025 5,400 0 (0%) 44,802 241.93 0 0 5,400 5,900 4,900
03/12/2025 5,400 0 (0%) 11,701 63.12 0 0 5,400 5,900 4,900
02/12/2025 5,400 0 (0%) 1,101 5.95 0 0 5,400 5,900 4,900
01/12/2025 5,400 0.1 (1.89%) 42,300 224.43 0 0 5,300 5,800 4,800
28/11/2025 5,300 0 (0%) 10,700 56.71 0 0 5,300 5,800 4,800
27/11/2025 5,300 0 (0%) 4,200 21.94 0 0 5,300 5,800 4,800
26/11/2025 5,300 0 (0%) 5,200 27.3 0 0 5,300 5,800 4,800
25/11/2025 5,300 0 (0%) 3,009 15.85 0 0 5,300 5,800 4,800
24/11/2025 5,300 0 (0%) 3,200 16.96 0 0 5,300 5,800 4,800
21/11/2025 5,300 0 (0%) 1,700 8.9 0 0 5,300 5,800 4,800
20/11/2025 5,300 0 (0%) 300 1.59 0 0 5,300 5,800 4,800
19/11/2025 5,300 0 (0%) 1,237 6.44 0 0 5,300 5,800 4,800
18/11/2025 5,300 0 (0%) 5,609 29.72 0 0 5,300 5,800 4,800
17/11/2025 5,300 0 (0%) 12,320 64.73 0 0 5,300 5,800 4,800
14/11/2025 5,300 0 (0%) 3,405 17.81 0 0 5,300 5,800 4,800
13/11/2025 5,300 0 (0%) 31,500 162.03 0 0 5,300 5,800 4,800
12/11/2025 5,300 0 (0%) 3,320 17.28 0 0 5,300 5,800 4,800
11/11/2025 5,300 0 (0%) 22,601 117.16 0 0 5,300 5,800 4,800
10/11/2025 5,300 0 (0%) 5,473 28.49 0 0 5,300 5,800 4,800
07/11/2025 5,300 0 (0%) 5,400 28.11 0 0 5,300 5,800 4,800
06/11/2025 5,300 0 (0%) 18,561 98.33 0 0 5,300 5,800 4,800
05/11/2025 5,300 0 (0%) 23,100 121.51 0 0 5,300 5,800 4,800
04/11/2025 5,300 0 (0%) 2,801 14.62 0 0 5,300 5,800 4,800
03/11/2025 5,300 -0.1 (-1.85%) 8,600 45.1 0 0 5,400 5,900 4,900
31/10/2025 5,400 0 (0%) 13,900 73.2 0 0 5,400 5,900 4,900
30/10/2025 5,400 0 (0%) 5,605 29.69 0 0 5,400 5,900 4,900
29/10/2025 5,400 0.1 (1.89%) 10,926 57.98 0 0 5,300 5,800 4,800
28/10/2025 5,300 -0.1 (-1.85%) 5,400 28.53 0 0 5,400 5,900 4,900
27/10/2025 5,400 0.2 (3.85%) 10,200 53.47 0 0 5,200 5,700 4,700
24/10/2025 5,200 -0.2 (-3.7%) 4,401 23.23 0 0 5,400 5,900 4,900
23/10/2025 5,400 0 (0%) 3,400 17.81 0 0 5,400 5,900 4,900
22/10/2025 5,400 0.2 (3.85%) 40,914 216.13 0 0 5,200 5,700 4,700
21/10/2025 5,200 0 (0%) 2,300 11.87 0 0 5,200 5,700 4,700
20/10/2025 5,200 0 (0%) 30,801 157.6 0 0 5,200 5,700 4,700
17/10/2025 5,200 -0.1 (-1.89%) 8,801 45.79 0 0 5,300 5,800 4,800
16/10/2025 5,300 0 (0%) 4,221 21.99 0 0 5,300 5,800 4,800
15/10/2025 5,300 0 (0%) 900 4.71 0 0 5,300 5,800 4,800
14/10/2025 5,300 0 (0%) 3,420 17.88 0 0 5,300 5,800 4,800
13/10/2025 5,300 0 (0%) 2,601 13.67 0 0 5,300 5,800 4,800
10/10/2025 5,300 0 (0%) 9,000 47.51 0 0 5,300 5,800 4,800
09/10/2025 5,300 -0.1 (-1.85%) 13,667 71.14 0 0 5,400 5,900 4,900
08/10/2025 5,400 0.1 (1.89%) 70,600 369.97 0 0 5,300 5,800 4,800
07/10/2025 5,300 -0.1 (-1.85%) 2,631 13.95 0 0 5,400 5,900 4,900
06/10/2025 5,400 0 (0%) 3,737 19.86 0 0 5,400 5,900 4,900
03/10/2025 5,400 0 (0%) 89,600 473.89 0 0 5,400 5,900 4,900
02/10/2025 5,400 0 (0%) 21,807 114.42 0 0 5,400 5,900 4,900
01/10/2025 5,400 0 (0%) 35,743 188.66 0 0 5,400 5,900 4,900
30/09/2025 5,400 0 (0%) 16,023 84.97 0 0 5,400 5,900 4,900
29/09/2025 5,400 0 (0%) 728 3.88 0 0 5,400 5,900 4,900
26/09/2025 5,400 0 (0%) 57,610 307.5 0 0 5,400 5,900 4,900
25/09/2025 5,400 -0.1 (-1.82%) 46,600 251.66 0 0 5,500 6,000 5,000
24/09/2025 5,500 0 (0%) 62,145 331.52 0 0 5,500 6,000 5,000
23/09/2025 5,500 0 (0%) 3,307 17.89 0 0 5,500 6,000 5,000
22/09/2025 5,500 0 (0%) 4,622 25.02 0 0 5,500 6,000 5,000
19/09/2025 5,500 0 (0%) 5,396 28.79 0 0 5,500 6,000 5,000
18/09/2025 5,500 0 (0%) 7,307 39.49 0 0 5,500 6,000 5,000
17/09/2025 5,500 0 (0%) 8 0.04 0 0 5,500 6,000 5,000

Historical Data - BSC

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