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
29/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
24/04/2026 7,900 0.6 (8.22%) 21,767 147. 0 0 7,300 8,000 6,600
23/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
17/04/2026 7,300 0.6 (8.96%) 27,219 166.89 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.7 (-9.46%) 10,100 67.67 0 0 7,400 8,100 6,700
09/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
08/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
03/04/2026 7,400 -0.8 (-9.76%) 15,212 112.72 0 0 8,200 9,000 7,400
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
31/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/03/2026 8,200 -0.9 (-9.89%) 31,400 261.27 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
20/03/2026 9,100 -0.9 (-9%) 52,329 479.36 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0.2 (2.04%) 27,300 248.35 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.7 (-6.67%) 68,500 664.01 0 0 10,500 11,500 9,500
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.3 (2.94%) 125,207 1,315.93 50,000 460 10,200 11,200 9,200
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/02/2026 10,200 0.7 (7.37%) 32,000 327.13 0 0 9,500 10,400 8,600
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0.7 (7.95%) 7,911 73.25 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.2 (-2.22%) 35,500 310.35 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/01/2026 9,000 0.7 (8.43%) 26,000 234.6 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
20/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
16/01/2026 8,300 -0.9 (-9.78%) 3,600 30.61 0 0 9,200 10,100 8,300
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.5 (-5.15%) 8,890 81.51 0 0 9,700 10,600 8,800
08/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
06/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
26/12/2025 9,700 -0.7 (-6.73%) 56,600 566.74 0 0 10,400 11,400 9,400
25/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
15/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.7 (7.22%) 60,401 614.12 0 0 9,700 10,600 8,800
11/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
10/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/12/2025 9,700 0.2 (2.11%) 26,900 268.06 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 0.5 (5.56%) 87,594 724.85 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 -0.9 (-9.09%) 26,700 247.31 0 0 9,900 10,800 9,000
20/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
14/11/2025 9,900 -1.1 (-10%) 124,610 1,236.89 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/11/2025 11,000 -1.2 (-9.84%) 31,840 355.92 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000

Historical Data - BSC

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