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 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 200 2.44 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/03/2026 12,200 -2.1 (-14.69%) 451 5.5 0 0 14,300 16,400 12,200
24/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 19 0.27 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,300 0 (0%) 13 0.16 0 0 14,300 16,400 12,200
09/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/03/2026 14,400 0.1 (0.7%) 0 0 0 0 14,300 16,400 12,200
05/03/2026 14,400 1.8 (14.29%) 342 4.8 0 0 12,600 14,400 10,800
04/03/2026 12,600 0.4 (3.28%) 150 1.86 0 0 12,200 14,000 10,400
03/03/2026 12,600 1.6 (14.55%) 2,520 30.68 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 11,000 0 (0%) 10 0.09 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/02/2026 11,000 0 (0%) 106 1.16 0 0 11,000 12,600 9,400
06/02/2026 11,900 1.4 (13.33%) 320 3.47 0 0 10,500 12,000 9,000
05/02/2026 10,700 -0.3 (-2.73%) 544 5.65 0 0 11,000 12,600 9,400
04/02/2026 11,000 0.3 (2.8%) 801 8.81 0 0 10,700 12,300 9,100
03/02/2026 10,500 -0.2 (-1.87%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,500 -0.3 (-2.78%) 500 5.34 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
28/01/2026 10,100 0 (0%) 1,990 21.47 0 0 10,100 11,600 8,600
27/01/2026 10,400 1.3 (14.29%) 2,166 21.88 0 0 9,100 10,400 7,800
26/01/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
23/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/01/2026 9,800 0.7 (7.69%) 1,600 14.5 0 0 9,100 10,400 7,800
21/01/2026 9,000 0.9 (11.11%) 300 2.73 0 0 8,100 9,300 6,900
20/01/2026 8,100 -1.4 (-14.74%) 700 5.67 0 0 9,500 10,900 8,100
19/01/2026 9,000 -0.6 (-6.25%) 524 4.99 0 0 9,600 11,000 8,200
16/01/2026 9,800 0.2 (2.08%) 560 5.41 0 0 9,600 11,000 8,200
15/01/2026 8,100 -1.4 (-14.74%) 301 2.9 0 0 9,500 10,900 8,100
14/01/2026 10,000 0.9 (9.89%) 2,002 18.94 0 0 9,100 10,400 7,800
13/01/2026 8,800 -1.5 (-14.56%) 1,073 9.78 0 0 10,300 11,800 8,800
12/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/01/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
08/01/2026 10,700 1.2 (12.63%) 200 2.05 0 0 9,500 10,900 8,100
07/01/2026 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
06/01/2026 8,400 -1.4 (-14.29%) 400 3.36 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 299 2.94 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
18/12/2025 9,800 1 (11.36%) 100 0.98 0 0 8,800 10,100 7,500
17/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/12/2025 8,800 0 (0%) 20 0.16 0 0 8,800 10,100 7,500
09/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/12/2025 9,900 1.1 (12.5%) 565 4.92 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 3,200 28.21 0 0 8,800 12,300 5,300
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
24/11/2025 8,800 0 (0%) 23 0.22 0 0 8,800 10,100 7,500
21/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/11/2025 8,800 0 (0%) 27 0.22 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
03/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
31/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 0 (0%) 21 0.18 0 0 8,800 10,100 7,500
17/10/2025 8,800 -1.5 (-14.56%) 300 2.64 0 0 10,300 11,800 8,800
16/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/10/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
03/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/10/2025 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
01/10/2025 10,300 0.8 (8.42%) 900 9.27 0 0 9,500 10,900 8,100

Historical Data - BSC

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