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
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
08/04/2026 8,100 -0.1 (-1.22%) 200 1.69 0 0 8,200 9,400 7,000
07/04/2026 8,200 0.9 (12.33%) 200 1.64 0 0 7,300 8,300 6,300
06/04/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
03/04/2026 7,300 -1.2 (-14.12%) 238 1.82 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,200 -0.4 (-4.65%) 702 5.99 0 0 8,600 9,800 7,400
30/03/2026 8,300 0.4 (5.06%) 200 1.72 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 50 0.45 0 0 7,900 9,000 6,800
25/03/2026 7,900 0.8 (11.27%) 250 1.99 0 0 7,100 8,100 6,100
24/03/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/03/2026 7,100 -0.6 (-7.79%) 2,900 21.31 0 0 7,700 8,800 6,600
19/03/2026 7,200 -0.4 (-5.26%) 319 2.46 0 0 7,600 8,700 6,500
18/03/2026 7,600 -0.6 (-7.32%) 200 1.52 0 0 8,200 9,400 7,000
17/03/2026 8,100 0.7 (9.46%) 7,900 64.53 0 0 7,400 8,500 6,300
16/03/2026 7,200 -0.7 (-8.86%) 400 2.94 0 0 7,900 9,000 6,800
13/03/2026 7,900 0 (0%) 3,100 24.49 0 0 7,900 9,000 6,800
12/03/2026 7,900 -1.3 (-14.13%) 400 3.16 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 32 0.25 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/03/2026 9,000 0 (0%) 300 2.75 0 0 9,000 10,300 7,700
05/03/2026 9,000 1 (12.5%) 600 5.42 0 0 8,000 9,200 6,800
04/03/2026 8,000 1 (14.29%) 4,300 34.4 0 0 7,000 8,000 6,000
03/03/2026 7,300 0.9 (14.06%) 700 4.91 0 0 6,400 7,300 5,500
02/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/02/2026 6,100 -1 (-14.08%) 300 1.92 0 0 7,100 8,100 6,100
25/02/2026 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
24/02/2026 7,100 -0.2 (-2.74%) 2,700 19.17 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/02/2026 7,200 -0.3 (-4%) 500 3.63 0 0 7,500 8,600 6,400
11/02/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
10/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/02/2026 7,500 0 (0%) 68 0.44 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
03/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/01/2026 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/01/2026 7,800 -1.3 (-14.29%) 2,100 16.62 0 0 9,100 10,400 7,800
22/01/2026 9,100 1.1 (13.75%) 201 1.83 0 0 8,000 9,200 6,800
21/01/2026 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 9,300 6,900
20/01/2026 8,100 -0.4 (-4.71%) 300 2.43 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0.2 (2.41%) 310 2.63 0 0 8,300 9,500 7,100
14/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/01/2026 8,300 0.1 (1.22%) 200 1.66 0 0 8,200 9,400 7,000
09/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/01/2026 8,200 -1.3 (-13.68%) 200 1.64 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 11 0.09 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
30/12/2025 8,400 -0.6 (-6.67%) 500 4.2 0 0 9,000 10,300 7,700
29/12/2025 9,200 0.7 (8.24%) 300 2.71 0 0 8,500 9,700 7,300
26/12/2025 8,500 -1.4 (-14.14%) 300 2.55 0 0 9,900 11,300 8,500
25/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
23/12/2025 8,800 0.4 (4.76%) 200 1.79 0 0 8,400 9,600 7,200
22/12/2025 8,400 -1.3 (-13.4%) 224 1.88 0 0 9,700 11,100 8,300
19/12/2025 9,700 0.7 (7.78%) 400 3.86 0 0 9,000 10,300 7,700
18/12/2025 8,600 -0.1 (-1.15%) 4,100 37.03 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
15/12/2025 8,800 -1.5 (-14.56%) 404 3.56 0 0 10,300 11,800 8,800
12/12/2025 10,300 1.2 (13.19%) 100 1.03 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0.7 (8.33%) 228 2.02 0 0 8,400 9,600 7,200
08/12/2025 8,300 -0.8 (-8.79%) 1,258 10.52 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 300 2.73 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 -1.5 (-14.15%) 519 4.72 0 0 10,600 12,100 9,100
01/12/2025 10,600 -1.8 (-14.52%) 168 1.79 0 0 12,400 14,200 10,600
28/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/11/2025 12,400 1.4 (12.73%) 100 1.24 0 0 11,000 12,600 9,400
13/11/2025 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
12/11/2025 9,800 1.1 (12.64%) 170 1.54 0 0 8,700 10,000 7,400
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/11/2025 8,700 0 (0%) 0 0 36,560 270.54 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
05/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/11/2025 8,700 0 (0%) 10 0.08 0 0 8,700 10,000 7,400
03/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
31/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
30/10/2025 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/10/2025 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
23/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
21/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
14/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2025 11,900 0 (0%) 21 0.25 0 0 11,900 13,600 10,200

Historical Data - BSC

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