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
30/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/03/2026 1,200 0 (0%) 235,004 280.84 0 0 1,200 1,300 1,100
26/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/03/2026 1,200 0 (0%) 108,004 127.95 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/03/2026 1,300 0.1 (8.33%) 275,603 342.28 0 0 1,200 1,300 1,100
12/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/03/2026 1,200 -0.1 (-7.69%) 200,400 240.7 0 0 1,300 1,400 1,200
05/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/02/2026 1,300 0 (0%) 605,480 791.25 0 0 1,300 1,400 1,200
26/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/02/2026 1,300 0.1 (8.33%) 441,660 572.81 0 0 1,200 1,300 1,100
12/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/02/2026 1,300 0.1 (8.33%) 718,203 893.49 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 -0.2 (-14.29%) 815,006 1,014.99 0 0 1,400 1,600 1,200
29/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/01/2026 1,400 0.1 (7.69%) 2,459,626 3,443.34 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0.1 (8.33%) 879,755 1,143.68 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 677,323 812.78 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 0.1 (10%) 127,365 140.1 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0.1 (11.11%) 187,700 187.7 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0.1 (12.5%) 352,636 317.07 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 -0.1 (-11.11%) 65,124 54.07 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0.1 (12.5%) 29,560 25.2 0 0 800 900 700
27/11/2025 800 0 (0%) 0 0 0 0 800 900 700
26/11/2025 800 0 (0%) 0 0 0 0 800 900 700
25/11/2025 800 0 (0%) 0 0 0 0 800 900 700
24/11/2025 800 0 (0%) 0 0 0 0 800 900 700
21/11/2025 900 0 (0%) 229,500 185.78 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 0 (0%) 195,088 176.67 0 0 900 1,000 800
13/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
11/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
07/11/2025 1,000 0.1 (11.11%) 263,268 237.03 0 0 900 1,000 800
06/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
04/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
31/10/2025 900 -0.1 (-10%) 351,000 318.76 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 900 -0.1 (-10%) 56,192 55.02 0 0 1,000 1,100 900
23/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/10/2025 1,000 0 (0%) 395,319 395.24 0 0 1,000 1,100 900
16/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/10/2025 1,000 0 (0%) 154,720 154.61 0 0 1,000 1,100 900
09/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/10/2025 1,000 -0.1 (-9.09%) 439,804 439.8 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000

Historical Data - BSC

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