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 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
31/10/2025 12,200 -1.2 (-8.96%) 12,921 158.55 0 0 13,400 14,700 12,100
30/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
28/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
24/10/2025 13,400 1.1 (8.94%) 32,201 416.95 0 0 12,300 13,500 11,100
23/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
20/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
17/10/2025 12,300 1.1 (9.82%) 101,903 1,120.99 0 0 11,200 12,300 10,100
16/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/10/2025 11,200 -1.2 (-9.68%) 38,626 432.61 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 -0.2 (-1.59%) 117,312 1,441.7 0 0 12,600 13,800 11,400
06/10/2025 12,600 0 (0%) 31,088 391.31 0 0 12,600 13,800 11,400
03/10/2025 12,600 -0.5 (-3.82%) 142,456 1,773.46 0 0 13,100 14,400 11,800
02/10/2025 13,100 -0.5 (-3.68%) 86,329 1,175.48 0 0 13,600 14,900 12,300
01/10/2025 13,600 1 (7.94%) 103,306 1,380.19 0 0 12,600 13,800 11,400
30/09/2025 12,600 -0.7 (-5.26%) 64,249 813.32 0 0 13,300 14,600 12,000
29/09/2025 13,300 1 (8.13%) 66,017 841.91 0 0 12,300 13,500 11,100
26/09/2025 12,300 -1.3 (-9.56%) 511,457 7,263.85 0 0 13,600 14,900 12,300
25/09/2025 13,600 1.2 (9.68%) 371,335 5,042.51 3,136,917 35,133.47 12,400 13,600 11,200
24/09/2025 12,400 1.1 (9.73%) 77,618 961.42 0 0 11,300 12,400 10,200
23/09/2025 11,300 1 (9.71%) 187,717 2,111.05 0 0 10,300 11,300 9,300
22/09/2025 10,300 0.9 (9.57%) 381,601 3,929.58 766,948 6,902.53 9,400 10,300 8,500
19/09/2025 9,400 0.8 (9.3%) 122,757 1,133.74 129,500 1,165.5 8,600 9,400 7,800
18/09/2025 8,600 0.5 (6.17%) 95,219 834.44 181,500 1,324.95 8,100 8,900 7,300
17/09/2025 8,100 0.7 (9.46%) 369,323 2,990.82 1,165,448 7,808.5 7,400 8,100 6,700

Historical Data - BSC

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