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 12,400 -0.7 (-5.34%) 96,417 1,210.8 0 0 13,100 15,000 11,200
31/03/2026 12,700 -0.7 (-5.22%) 76,327 996.17 0 0 13,400 15,400 11,400
30/03/2026 13,600 -0.2 (-1.45%) 91,067 1,217.61 0 0 13,800 15,800 11,800
27/03/2026 13,400 0.1 (0.75%) 273,344 3,769.15 0 0 13,300 15,200 11,400
26/03/2026 13,700 1.4 (11.38%) 144,040 1,912.75 0 0 12,300 14,100 10,500
25/03/2026 12,700 -0.1 (-0.78%) 58,569 720.99 0 0 12,800 14,700 10,900
24/03/2026 12,800 0.2 (1.59%) 47,137 605.45 0 0 12,600 14,400 10,800
23/03/2026 12,500 -0.4 (-3.1%) 91,456 1,152.89 0 0 12,900 14,800 11,000
20/03/2026 13,000 -0.1 (-0.76%) 107,872 1,394. 0 0 13,100 15,000 11,200
19/03/2026 13,000 0.7 (5.69%) 126,148 1,658.6 0 0 12,300 14,100 10,500
18/03/2026 12,900 1.6 (14.16%) 235,671 2,888.51 0 0 11,300 12,900 9,700
17/03/2026 11,100 -1.9 (-14.62%) 161,388 1,816.61 0 0 13,000 14,900 11,100
16/03/2026 12,700 1.1 (9.48%) 335,779 4,351.19 0 0 11,600 13,300 9,900
13/03/2026 11,600 1.5 (14.85%) 293,894 3,407.48 0 0 10,100 11,600 8,600
12/03/2026 10,500 1.3 (14.13%) 151,051 1,526.12 0 0 9,200 10,500 7,900
11/03/2026 9,300 0.1 (1.09%) 18,110 166.68 0 0 9,200 10,500 7,900
10/03/2026 9,100 -0.2 (-2.15%) 12,696 116.6 0 0 9,300 10,600 8,000
09/03/2026 9,200 0.2 (2.22%) 74,469 693.14 0 0 9,000 10,300 7,700
06/03/2026 9,100 0 (0%) 22,600 203.4 0 0 9,100 10,400 7,800
05/03/2026 9,200 -0.2 (-2.13%) 4,235 38.44 0 0 9,400 10,800 8,000
04/03/2026 9,300 0 (0%) 52,576 494.71 0 0 9,300 10,600 8,000
03/03/2026 9,200 0 (0%) 19,593 183.17 0 0 9,200 10,500 7,900
02/03/2026 9,100 0.5 (5.81%) 38,117 350.23 0 0 8,600 9,800 7,400
27/02/2026 8,700 0 (0%) 5,286 45.59 0 0 8,700 10,000 7,400
26/02/2026 8,700 0 (0%) 4,502 39. 0 0 8,700 10,000 7,400
25/02/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.1 (-1.19%) 6,302 52.93 0 0 8,400 9,600 7,200
23/02/2026 8,400 0.1 (1.2%) 4,309 36.41 0 0 8,300 9,500 7,100
13/02/2026 8,400 -0.1 (-1.18%) 4,900 40.48 0 0 8,500 9,700 7,300
12/02/2026 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 1,002 7.92 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0 (0%) 3 0.03 0 0 7,900 9,000 6,800
06/02/2026 7,900 0.2 (2.6%) 2,700 21.33 0 0 7,700 8,800 6,600
05/02/2026 7,900 -0.2 (-2.47%) 1,800 13.86 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 2 0.02 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 -0.3 (-3.57%) 515 4.18 0 0 8,400 9,600 7,200
30/01/2026 8,400 0.4 (5%) 1,200 10.08 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 700 5.62 0 0 8,000 9,200 6,800
28/01/2026 7,900 0 (0%) 602 4.84 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 19 0.15 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 8,445 66.72 0 0 7,900 9,000 6,800
23/01/2026 7,900 -0.3 (-3.66%) 13,400 105.93 0 0 8,200 9,400 7,000
22/01/2026 8,200 0.3 (3.8%) 1,900 15.58 0 0 7,900 9,000 6,800
21/01/2026 7,800 -0.2 (-2.5%) 3,232 25.49 0 0 8,000 9,200 6,800
20/01/2026 8,000 -0.1 (-1.23%) 900 7.2 0 0 8,100 9,300 6,900
19/01/2026 8,100 0 (0%) 8,300 67.19 0 0 8,100 9,300 6,900
16/01/2026 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
15/01/2026 8,400 0.5 (6.33%) 24,404 193.62 0 0 7,900 9,000 6,800
14/01/2026 7,900 0 (0%) 13,350 105.47 0 0 7,900 9,000 6,800
13/01/2026 7,900 -0.1 (-1.25%) 2,110 16.68 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 1,832 14.66 0 0 8,000 9,200 6,800
09/01/2026 8,000 0.1 (1.27%) 2,060 16.48 0 0 7,900 9,000 6,800
08/01/2026 7,900 0.3 (3.95%) 3,850 30.54 0 0 7,600 8,700 6,500
07/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/01/2026 7,500 0 (0%) 1,100 8.33 0 0 7,500 8,600 6,400
05/01/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.2 (2.7%) 809 6.1 0 0 7,400 8,500 6,300
30/12/2025 7,500 0 (0%) 4,634 34.24 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 214 1.61 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.3 (4.11%) 712 5.33 0 0 7,300 8,300 6,300
25/12/2025 7,300 -0.1 (-1.35%) 3,802 27.82 0 0 7,400 8,500 6,300
24/12/2025 7,300 -0.2 (-2.67%) 5,100 37.71 0 0 7,500 8,600 6,400
23/12/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.4 (5.33%) 1,800 14.23 0 0 7,500 8,600 6,400
19/12/2025 7,500 0 (0%) 1,414 10.61 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 3,400 25.35 0 0 7,500 8,600 6,400
16/12/2025 7,500 0 (0%) 1,300 9.74 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 300 2.29 0 0 7,600 8,700 6,500
11/12/2025 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,700 6,500
10/12/2025 8,100 0.3 (3.85%) 2,300 17.53 0 0 7,800 8,900 6,700
09/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 700 5.46 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.3 (-3.75%) 121 0.94 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
03/12/2025 7,900 -0.1 (-1.25%) 1,200 9.55 0 0 8,000 9,200 6,800
02/12/2025 8,000 0.1 (1.27%) 600 4.8 0 0 7,900 9,000 6,800
01/12/2025 7,900 -0.3 (-3.66%) 100 0.79 0 0 8,200 9,400 7,000
28/11/2025 8,100 0 (0%) 200 1.64 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 900 7.29 0 0 8,100 9,300 6,900
26/11/2025 8,000 -0.3 (-3.61%) 503 4.07 0 0 8,300 9,500 7,100
25/11/2025 8,300 -0.1 (-1.19%) 1,100 9.14 0 0 8,400 9,600 7,200
24/11/2025 8,300 -0.3 (-3.49%) 1,200 10.08 0 0 8,600 9,800 7,400
21/11/2025 8,600 0.3 (3.61%) 107 0.92 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 6,300 52.29 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 -0.2 (-2.35%) 3,154 26.22 0 0 8,500 9,700 7,300
17/11/2025 8,200 -0.3 (-3.53%) 2,000 17 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 6,100 51.85 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
10/11/2025 8,700 0.1 (1.16%) 300 2.55 0 0 8,600 9,800 7,400
07/11/2025 8,700 0 (0%) 500 4.31 0 0 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1,000 8.7 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 0.1 (1.16%) 1,401 12.23 0 0 8,600 9,800 7,400
03/11/2025 8,500 0 (0%) 477 4.1 0 0 8,500 9,700 7,300
31/10/2025 8,500 0 (0%) 216 1.84 0 0 8,500 9,700 7,300
30/10/2025 8,400 0 (0%) 510 4.32 0 0 8,400 9,600 7,200
29/10/2025 8,400 -0.3 (-3.45%) 6,550 55.02 0 0 8,700 10,000 7,400
28/10/2025 8,800 -0.1 (-1.12%) 300 2.61 0 0 8,900 10,200 7,600
27/10/2025 8,800 0 (0%) 5,415 48.16 0 0 8,800 10,100 7,500
24/10/2025 8,800 0.4 (4.76%) 132 1.15 0 0 8,400 9,600 7,200
23/10/2025 8,200 -0.2 (-2.38%) 2,600 21.86 0 0 8,400 9,600 7,200
22/10/2025 8,800 0.4 (4.76%) 4,311 36.32 0 0 8,400 9,600 7,200
21/10/2025 8,700 0.1 (1.16%) 1,410 11.83 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.3 (-3.41%) 2,303 19.85 0 0 8,800 10,100 7,500
17/10/2025 8,800 0.3 (3.53%) 141 1.24 0 0 8,500 9,700 7,300
16/10/2025 8,700 0 (0%) 600 5.1 0 0 8,700 10,000 7,400
15/10/2025 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
14/10/2025 8,900 0.2 (2.3%) 3,100 26.99 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 3,603 31.35 0 0 8,700 10,000 7,400
10/10/2025 8,900 0.2 (2.3%) 5,512 47.97 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 10,200 88.72 0 0 8,700 10,000 7,400
08/10/2025 8,700 -0.3 (-3.33%) 401 3.47 0 0 9,000 10,300 7,700
07/10/2025 9,000 0 (0%) 358 3.22 0 0 9,000 10,300 7,700
06/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
03/10/2025 8,700 -0.1 (-1.14%) 9,701 84.36 0 0 8,800 10,100 7,500
02/10/2025 8,800 0 (0%) 2,901 25.53 0 0 8,800 10,100 7,500
01/10/2025 8,800 0.2 (2.33%) 100 0.88 3,100 22.94 8,600 9,800 7,400

Historical Data - BSC

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