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
14/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.5 (-5.95%) 200 1.58 0 0 8,400 8,980 7,820
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
11/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
08/05/2026 8,400 -0.6 (-6.67%) 100 0.84 0 0 9,000 9,630 8,370
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
06/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
22/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
21/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
20/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 600 5.43 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.24 (-2.6%) 200 1.8 0 0 9,240 9,880 8,600
13/04/2026 9,240 0.32 (3.59%) 100 0.92 0 0 8,920 9,540 8,300
10/04/2026 8,920 0 (0%) 0 0 0 0 8,920 9,540 8,300
09/04/2026 8,920 0.31 (3.6%) 500 4.13 0 0 8,610 9,210 8,010
08/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
07/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
06/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
03/04/2026 8,610 -0.09 (-1.03%) 100 0.86 0 0 8,700 9,300 8,100
02/04/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 9,410 8,190
01/04/2026 8,800 0.2 (2.33%) 6,900 60.45 0 0 8,600 9,200 8,000
31/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
30/03/2026 8,600 -0.41 (-4.55%) 1,300 11.18 0 0 9,010 9,640 8,380
27/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
25/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
24/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
23/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
20/03/2026 9,010 0 (0%) 100 0.9 0 0 9,010 9,640 8,380
19/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
18/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
17/03/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
16/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
13/03/2026 9,010 -0.23 (-2.49%) 4,000 36.31 0 0 9,240 9,880 8,600
12/03/2026 9,240 0.14 (1.54%) 500 4.55 0 0 9,100 9,730 8,470
11/03/2026 9,100 -0.28 (-2.99%) 700 6.39 0 0 9,380 10,000 8,730
10/03/2026 9,380 -0.05 (-0.53%) 1,100 9.71 0 0 9,430 10,050 8,770
09/03/2026 9,430 0.05 (0.53%) 100 0.94 0 0 9,380 10,000 8,730
06/03/2026 9,380 0 (0%) 200 1.88 0 0 9,380 10,000 8,730
05/03/2026 9,380 0.18 (1.96%) 6,000 52.3 0 0 9,200 9,840 8,560
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
03/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
02/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
26/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
24/02/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
09/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
06/02/2026 9,200 -0.1 (-1.08%) 400 3.69 0 0 9,300 9,950 8,650
05/02/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
04/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 9,950 8,650
03/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.15 (-1.59%) 1,100 10.25 0 0 9,450 10,100 8,790
30/01/2026 9,450 -0.15 (-1.56%) 300 2.85 0 0 9,600 10,250 8,930
29/01/2026 9,600 -0.2 (-2.04%) 4,200 38.45 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 10,250 8,930
27/01/2026 9,600 -0.1 (-1.03%) 200 1.93 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 10,550 9,210
22/01/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,350 9,030
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/01/2026 9,700 -0.2 (-2.02%) 400 3.89 0 0 9,900 10,550 9,210
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
14/01/2026 9,900 0.05 (0.51%) 300 2.97 0 0 9,850 10,500 9,170
13/01/2026 9,850 0.26 (2.71%) 1,100 10.82 0 0 9,590 10,250 8,920
12/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
09/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
08/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
07/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
06/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
05/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
31/12/2025 9,590 0.19 (2.02%) 100 0.96 0 0 9,400 10,050 8,750
30/12/2025 9,400 0.39 (4.33%) 200 1.86 0 0 9,010 9,640 8,380
29/12/2025 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/12/2025 9,010 -0.64 (-6.63%) 100 0.9 0 0 9,650 10,300 8,980
25/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
24/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
23/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
22/12/2025 9,650 0 (0%) 500 4.83 0 0 9,650 10,300 8,980
19/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
18/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
17/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
16/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
15/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
12/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
11/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
10/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
09/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
08/12/2025 9,650 0.15 (1.58%) 300 2.91 0 0 9,500 10,150 8,840
05/12/2025 9,500 0.1 (1.06%) 200 1.91 0 0 9,400 10,050 8,750
04/12/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,050 8,750
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
25/11/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0.1 (1.06%) 1,300 12.34 0 0 9,400 10,050 8,750
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
18/11/2025 9,400 -0.01 (-0.11%) 2,000 18.8 0 0 9,410 10,050 8,760
17/11/2025 9,410 -0.58 (-5.81%) 3,400 33.17 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300

Historical Data - BSC

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