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
06/03/2026 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%) 1,500 12.75 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/02/2026 8,500 0 (0%) 0 0 0 0 8,500 0 0
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
02/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/01/2026 8,500 -0.7 (-7.61%) 500 4.25 0 0 9,200 10,500 7,900
28/01/2026 9,200 -0.2 (-2.13%) 100 0.92 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0.4 (4.44%) 700 6.56 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
19/01/2026 9,000 -0.5 (-5.26%) 500 4.5 110,000 1,100 9,500 10,900 8,100
16/01/2026 9,500 0.5 (5.56%) 501 4.76 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/01/2026 9,500 0.5 (5.56%) 1,000 9 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 200 1.8 0 0 9,200 10,500 7,900
12/01/2026 9,000 0 (0%) 1,700 15.7 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 400 3.6 1,000 9.38 9,000 10,300 7,700
08/01/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 -0.7 (-7.61%) 900 7.65 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 -0.1 (-1.23%) 1,100 8.85 0 0 8,100 9,300 6,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 1,200 9.72 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
25/11/2025 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/11/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/11/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
14/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
13/11/2025 8,500 0.4 (4.94%) 4,500 36.3 0 0 8,100 9,300 6,900
12/11/2025 8,000 -0.8 (-9.09%) 1,000 8.05 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
03/11/2025 8,800 -0.1 (-1.12%) 200 1.76 0 0 8,900 10,200 7,600
31/10/2025 8,900 0 (0%) 11 0.09 0 0 8,900 10,200 7,600
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2025 8,900 0 (0%) 1 0.01 40,000 400 8,900 10,200 7,600
28/10/2025 9,000 0.5 (5.88%) 2,600 23.05 0 0 8,500 9,700 7,300
27/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/10/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
23/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
22/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/10/2025 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
17/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/10/2025 8,800 0.5 (6.02%) 800 7.04 0 0 8,300 9,500 7,100
09/10/2025 8,300 -0.8 (-8.79%) 2,300 19.13 0 0 9,100 10,400 7,800
08/10/2025 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
07/10/2025 8,100 -1.1 (-11.96%) 3,500 28.35 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 -0.1 (-1.08%) 4,700 43.24 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
30/09/2025 9,000 -0.2 (-2.17%) 24,700 224.76 0 0 9,200 10,500 7,900
29/09/2025 9,200 0.7 (8.24%) 10,100 92.8 0 0 8,500 9,700 7,300
26/09/2025 8,500 -0.9 (-9.57%) 100 0.85 0 0 9,400 10,800 8,000
25/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/09/2025 9,400 1 (11.9%) 100 0.94 0 0 8,400 9,600 7,200
18/09/2025 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
17/09/2025 8,600 -0.3 (-3.37%) 400 3.41 0 0 8,900 10,200 7,600
16/09/2025 8,400 -0.3 (-3.45%) 4,400 39.03 0 0 8,700 10,000 7,400
15/09/2025 9,100 0 (0%) 500 4.35 28,400 244 9,100 10,400 7,800
12/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/09/2025 8,100 -0.8 (-8.99%) 200 1.81 100,000 1,000 8,900 10,200 7,600
10/09/2025 9,100 0.5 (5.81%) 5,200 46.42 0 0 8,600 9,800 7,400
09/09/2025 8,600 1.1 (14.67%) 1,500 12.89 0 0 7,500 8,600 6,400
08/09/2025 8,900 0.8 (9.88%) 21,700 162.73 0 0 8,100 9,300 6,900

Historical Data - BSC

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