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
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/05/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,800 9,600
15/05/2026 11,200 0.1 (0.9%) 100 1.12 0 0 11,100 12,700 9,500
14/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/05/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
12/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/05/2026 11,100 0 (0%) 6 0.07 0 0 11,100 12,700 9,500
07/05/2026 11,100 0 (0%) 17 0.19 0 0 11,100 12,700 9,500
06/05/2026 11,100 -0.6 (-5.13%) 600 6.66 0 0 11,700 13,400 10,000
05/05/2026 11,700 0 (0%) 31 0.37 0 0 11,700 13,400 10,000
04/05/2026 11,700 0 (0%) 23 0.27 0 0 11,700 13,400 10,000
29/04/2026 11,900 0.4 (3.48%) 200 2.34 0 0 11,500 13,200 9,800
28/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/04/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
17/04/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
16/04/2026 11,400 -0.6 (-5%) 300 3.44 0 0 12,000 13,800 10,200
15/04/2026 12,000 0.5 (4.35%) 100 1.2 0 0 11,500 13,200 9,800
14/04/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
13/04/2026 11,100 0.3 (2.78%) 1,400 15.45 0 0 10,800 12,400 9,200
10/04/2026 10,800 0 (0%) 0 0 1,526 14.04 10,800 12,400 9,200
09/04/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
08/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/04/2026 10,800 0 (0%) 40 0.38 0 0 10,800 12,400 9,200
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/03/2026 10,800 1.4 (14.89%) 1,300 14 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 -1.2 (-11.32%) 100 0.94 0 0 10,600 12,100 9,100
13/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/03/2026 10,600 -0.4 (-3.64%) 1,700 18.01 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
25/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/01/2026 10,700 -0.4 (-3.6%) 1,010 10.81 0 0 11,100 12,700 9,500
29/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
28/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
21/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/01/2026 11,100 0 (0%) 1,200 13.32 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
16/01/2026 11,100 -0.3 (-2.63%) 3,418 37.94 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/01/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 44 0.44 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 -0.8 (-6.96%) 6,600 70.62 0 0 11,500 13,200 9,800
29/12/2025 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
26/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/12/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
23/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 300 3.39 0 0 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
09/12/2025 11,300 0 (0%) 0 0 1,221 11.84 11,300 12,900 9,700
08/12/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400

Historical Data - BSC

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