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
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
30/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/09/2025 5,000 -0.5 (-9.09%) 49,000 247.71 0 0 5,500 6,300 4,700
25/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/09/2025 5,500 -0.4 (-6.78%) 13,000 71.49 0 0 5,900 6,700 5,100
18/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/09/2025 5,300 -0.1 (-1.85%) 600 3.51 0 0 5,400 6,200 4,600
11/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/09/2025 5,300 -0.4 (-7.02%) 3,400 18.48 0 0 5,700 6,500 4,900
04/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/08/2025 6,000 0.5 (9.09%) 21,101 120.16 124,237 621.19 5,500 6,300 4,700
28/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/08/2025 5,400 -0.9 (-14.29%) 21,700 118.55 0 0 6,300 7,200 5,400
21/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/08/2025 6,300 -1 (-13.7%) 71,708 451.8 317,625 2,001.04 7,300 8,300 6,300
14/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
11/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/08/2025 7,100 0.4 (5.97%) 100,409 737.24 553,493 3,154.91 6,700 7,700 5,700
07/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Historical Data - BSC

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