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
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 1,600 8.81 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 500 2.75 0 0 5,800 6,600 5,000
13/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
12/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.1 (1.75%) 2,000 11.55 0 0 5,700 6,500 4,900
09/03/2026 6,000 0.3 (5.26%) 900 5.15 0 0 5,700 6,500 4,900
06/03/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
05/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/03/2026 5,500 -0.3 (-5.17%) 200 1.13 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/03/2026 5,800 0 (0%) 17 0.09 0 0 5,800 6,600 5,000
27/02/2026 5,300 -0.6 (-10.17%) 350 2. 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 800 4.72 0 0 5,900 6,700 5,100
25/02/2026 5,900 -0.1 (-1.67%) 4,100 24.19 0 0 6,000 6,900 5,100
24/02/2026 6,000 0 (0%) 800 4.8 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.7 (13.21%) 1,845 11.06 0 0 5,300 6,000 4,600
13/02/2026 5,300 -0.7 (-11.67%) 7,200 38.02 0 0 6,000 6,900 5,100
12/02/2026 6,000 -0.1 (-1.64%) 1,600 9.66 0 0 6,100 7,000 5,200
11/02/2026 6,700 0.7 (11.67%) 500 3.07 0 0 6,000 6,900 5,100
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/02/2026 6,000 0 (0%) 1,400 8.4 0 0 6,000 6,900 5,100
06/02/2026 6,000 -0.8 (-11.76%) 2,300 13.88 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 900 6.12 0 0 6,800 7,800 5,800
04/02/2026 6,800 -1.2 (-15%) 300 2.04 0 0 8,000 9,200 6,800
03/02/2026 8,000 1 (14.29%) 100 0.8 0 0 7,000 8,000 6,000
02/02/2026 6,700 0.2 (3.08%) 300 2.09 0 0 6,500 7,400 5,600
30/01/2026 7,100 0 (0%) 1,900 12.41 0 0 7,100 8,100 6,100
29/01/2026 7,000 0 (0%) 1,300 9.2 0 0 7,000 8,000 6,000
28/01/2026 6,700 -0.3 (-4.29%) 2,700 18.83 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 6,800 -0.4 (-5.56%) 2,400 16.74 0 0 7,200 8,200 6,200
23/01/2026 7,000 0.1 (1.45%) 300 2.17 0 0 6,900 7,900 5,900
22/01/2026 6,900 0.6 (9.52%) 1,900 13.07 0 0 6,300 7,200 5,400
21/01/2026 7,500 0.6 (8.7%) 900 5.7 0 0 6,900 7,900 5,900
20/01/2026 7,000 -0.8 (-10.26%) 2,600 18.06 0 0 7,800 8,900 6,700
19/01/2026 7,000 0 (0%) 700 5.45 0 0 7,000 8,000 6,000
16/01/2026 7,300 0.5 (7.35%) 5,200 36.48 0 0 6,800 7,800 5,800
15/01/2026 7,300 0.9 (14.06%) 800 5.44 0 0 6,400 7,300 5,500
14/01/2026 8,400 1 (13.51%) 8,500 54.76 0 0 7,400 8,500 6,300
13/01/2026 7,200 -1.2 (-14.29%) 2,400 17.87 0 0 8,400 9,600 7,200
12/01/2026 8,300 -1.4 (-14.43%) 8,200 68.49 0 0 9,700 11,100 8,300
09/01/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0.6 (7.59%) 900 7.62 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/12/2025 8,000 0 (0%) 2,100 16.62 0 0 8,000 9,200 6,800
29/12/2025 8,000 -1.3 (-13.98%) 400 3.2 0 0 9,300 10,600 8,000
26/12/2025 9,300 1.2 (14.81%) 17,200 159.7 0 0 8,100 9,300 6,900
25/12/2025 8,100 1 (14.08%) 4,500 36.31 0 0 7,100 8,100 6,100
24/12/2025 7,100 0.9 (14.52%) 2,700 19.05 0 0 6,200 7,100 5,300
23/12/2025 6,700 0.8 (13.56%) 8,900 54.98 0 0 5,900 6,700 5,100
22/12/2025 5,900 -0.5 (-7.81%) 1,400 8.31 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/12/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
16/12/2025 5,800 -0.2 (-3.33%) 3,000 18 0 0 6,000 6,900 5,100
15/12/2025 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/12/2025 5,300 -0.5 (-8.62%) 5,750 31.9 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 5,000 29 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 2,500 14.5 0 0 5,800 6,600 5,000
08/12/2025 5,300 -0.8 (-13.11%) 5,900 34.35 0 0 6,100 7,000 5,200
05/12/2025 6,100 0 (0%) 300 1.83 0 0 6,100 7,000 5,200
04/12/2025 6,100 0 (0%) 1,300 7.93 0 0 6,100 7,000 5,200
03/12/2025 7,000 0.4 (6.06%) 600 3.65 0 0 6,600 7,500 5,700
02/12/2025 6,300 0.1 (1.61%) 2,700 17.85 0 0 6,200 7,100 5,300
01/12/2025 6,000 -0.5 (-7.69%) 3,100 19.26 0 0 6,500 7,400 5,600
28/11/2025 6,400 -0.2 (-3.03%) 45,600 295.95 0 0 6,600 7,500 5,700
27/11/2025 6,600 -0.8 (-10.81%) 1,100 7.3 0 0 7,400 8,500 6,300
26/11/2025 7,400 -1.1 (-12.94%) 3,200 23.83 0 0 8,500 9,700 7,300
25/11/2025 8,500 -0.2 (-2.3%) 3,200 27.3 0 0 8,700 10,000 7,400
24/11/2025 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
21/11/2025 8,500 0 (0%) 1,300 9.84 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 280,000 2,520 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 220,000 1,980 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
11/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 -0.4 (-4.26%) 1,800 16.2 0 0 9,400 10,800 8,000
06/11/2025 9,200 0.2 (2.22%) 200 1.87 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 6 0.05 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 503 4.52 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 426 3.83 0 0 9,000 10,300 7,700
31/10/2025 9,000 -0.1 (-1.1%) 2,100 18.9 0 0 9,100 10,400 7,800
30/10/2025 9,500 1 (11.76%) 1,300 11.85 0 0 8,500 9,700 7,300
29/10/2025 8,700 0 (0%) 6,600 56.17 0 0 8,700 10,000 7,400
28/10/2025 8,800 0.1 (1.15%) 5,500 47.7 0 0 8,700 10,000 7,400
27/10/2025 8,700 -1.4 (-13.86%) 1,203 10.47 0 0 10,100 11,600 8,600
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/10/2025 9,600 -1.3 (-11.93%) 3,000 30.35 0 0 10,900 12,500 9,300
22/10/2025 10,500 -1.7 (-13.93%) 3,900 42.62 0 0 12,200 14,000 10,400
21/10/2025 12,200 -2.1 (-14.69%) 3,912 47.73 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/10/2025 14,200 -0.2 (-1.39%) 199,700 2,855.73 0 0 14,400 16,500 12,300
14/10/2025 14,300 -0.1 (-0.69%) 300 4.31 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 1,300 18.77 0 0 14,500 16,600 12,400
10/10/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
09/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/10/2025 14,500 -0.2 (-1.36%) 60,100 871.45 0 0 14,700 16,900 12,500
07/10/2025 14,700 1.2 (8.89%) 143 1.97 0 0 13,500 15,500 11,500
06/10/2025 13,500 0 (0%) 3,100 41.98 0 0 13,500 15,500 11,500
03/10/2025 13,500 0.9 (7.14%) 300 4.04 0 0 12,600 14,400 10,800
02/10/2025 12,600 1.5 (13.51%) 100 1.26 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/09/2025 11,100 -1.6 (-12.6%) 100 1.11 0 0 12,700 14,600 10,800
26/09/2025 12,700 -2.1 (-14.19%) 100 1.27 0 0 14,800 17,000 12,600
25/09/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/09/2025 14,800 1.3 (9.63%) 600 8.88 0 0 13,500 15,500 11,500
23/09/2025 14,400 1.4 (10.77%) 300 4.04 0 0 13,000 14,900 11,100
22/09/2025 13,100 0.7 (5.65%) 6,800 88.31 0 0 12,400 14,200 10,600

Historical Data - BSC

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