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
06/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
05/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
04/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
29/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
28/04/2026 70,500 0 (0%) 1,000 70.5 0 0 70,500 77,500 63,500
24/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
23/04/2026 70,500 0.5 (0.71%) 1,000 70.5 0 0 70,000 77,000 63,000
22/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
21/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
20/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
17/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
16/04/2026 70,000 4.7 (7.2%) 201 13.6 0 0 65,300 71,800 58,800
15/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
14/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
13/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
10/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
09/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
08/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
07/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
06/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
03/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
02/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
01/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
31/03/2026 65,300 0 (0%) 29,900 1,952.47 0 0 65,300 71,800 58,800
30/03/2026 65,300 5.9 (9.93%) 200 12.47 0 0 59,400 65,300 53,500
27/03/2026 59,400 0 (0%) 100 5.94 0 0 59,400 65,300 53,500
26/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
20/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
19/03/2026 59,400 -3.6 (-5.71%) 100 5.94 0 0 63,000 69,300 56,700
18/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
17/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
16/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
13/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
12/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
04/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
03/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
02/03/2026 63,000 3 (5%) 3,000 189 0 0 60,000 66,000 54,000
27/02/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/02/2026 60,000 -1.3 (-2.12%) 101 6.06 0 0 61,300 67,400 55,200
25/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
24/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
23/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
13/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
12/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
11/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
10/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
09/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
06/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
05/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
04/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
03/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
02/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
30/01/2026 61,300 0 (0%) 6,100 373.54 0 0 61,300 67,400 55,200
29/01/2026 61,300 0 (0%) 500 30.65 0 0 61,300 67,400 55,200
28/01/2026 61,300 0 (0%) 3,000 183.9 0 0 61,300 67,400 55,200
27/01/2026 61,300 0 (0%) 1,500 91.95 0 0 61,300 67,400 55,200
26/01/2026 61,300 0 (0%) 1,500 91.68 0 0 61,300 67,400 55,200
23/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
22/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
21/01/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
20/01/2026 61,300 1.9 (3.2%) 5,200 318.38 0 0 59,400 65,300 53,500
19/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
16/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
15/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
14/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
13/01/2026 59,400 0 (0%) 200 11.88 0 0 59,400 65,300 53,500
12/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
09/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
08/01/2026 59,400 0 (0%) 4,400 261.36 0 0 59,400 65,300 53,500
07/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
06/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
05/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
31/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
30/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
29/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/12/2025 59,400 5.4 (10%) 100 5.94 0 0 54,000 59,400 48,600
22/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/12/2025 54,000 -6 (-10%) 100 5.4 0 0 60,000 66,000 54,000
15/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/12/2025 60,000 0 (0%) 300 16.8 0 0 60,000 66,000 54,000
10/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
09/12/2025 60,000 0 (0%) 300 18 0 0 60,000 66,000 54,000
08/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/11/2025 60,000 1.7 (2.92%) 1,503 89.07 0 0 58,300 64,100 52,500
26/11/2025 58,300 5.2 (9.79%) 200 10.62 0 0 53,100 58,400 47,800
25/11/2025 53,100 -5.8 (-9.85%) 100 5.31 0 0 58,900 64,700 53,100
24/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
21/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
20/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
19/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
18/11/2025 58,900 -1.1 (-1.83%) 200 11.78 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
14/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000

Historical Data - BSC

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