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
01/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/03/2026 5,900 0 (0%) 1,400 8.24 100,000 510 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,700 -0.4 (-6.56%) 8,500 50.29 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/03/2026 6,300 0.8 (14.55%) 300 1.83 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 25,800 141.9 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/02/2026 5,500 0 (0%) 9,300 51.23 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/01/2026 5,400 -0.1 (-1.82%) 29,000 159.37 0 0 5,500 6,300 4,700
29/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/01/2026 5,500 0 (0%) 27,027 147.6 0 0 5,500 6,300 4,700
22/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/01/2026 5,500 0 (0%) 46,400 254.1 62,500 343.75 5,500 6,300 4,700
15/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/01/2026 5,400 -0.1 (-1.82%) 27,200 148.9 187,500 1,068.75 5,500 6,300 4,700
08/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/12/2025 5,600 0 (0%) 33,900 185.66 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/12/2025 5,500 0.2 (3.77%) 32,800 183.16 0 0 5,300 6,000 4,600
18/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/12/2025 5,500 0 (0%) 8,200 43.46 150,000 750 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/12/2025 5,400 -0.3 (-5.26%) 17,710 97.38 180,000 900 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/11/2025 5,600 0.2 (3.7%) 44,400 252.21 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,800 0.7 (13.73%) 83,701 451.29 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 5,600 0.4 (7.69%) 49,700 253.85 0 0 5,200 5,900 4,500
13/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/11/2025 5,100 0.1 (2%) 12,801 66.29 0 0 5,000 5,700 4,300
06/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/10/2025 5,200 0.2 (4%) 1,395,073 6,990.05 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/10/2025 5,200 -0.1 (-1.89%) 888,100 4,447.79 0 0 5,300 6,000 4,600
23/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
21/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/10/2025 5,300 0 (0%) 17,000 90.08 1,242,379 6,211.9 5,300 6,000 4,600
16/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/10/2025 5,200 -0.1 (-1.89%) 19,000 100.5 0 0 5,300 6,000 4,600
09/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/10/2025 5,100 0 (0%) 3,000 15.8 0 0 5,100 5,800 4,400
02/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
01/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400

Historical Data - BSC

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