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
02/04/2026 88,800 0 (0%) 3,002 267.29 0 0 88,800 102,100 75,500
01/04/2026 88,800 0.2 (0.23%) 106 9.36 0 0 88,600 101,800 75,400
31/03/2026 88,600 11.5 (14.92%) 10,468 927.46 0 0 77,100 88,600 65,600
30/03/2026 77,100 10 (14.9%) 206 15.87 0 0 67,100 77,100 57,100
27/03/2026 67,100 0 (0%) 5 0.39 0 0 67,100 77,100 57,100
26/03/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
25/03/2026 67,100 8.7 (14.9%) 100 6.71 0 0 58,400 67,100 49,700
24/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
23/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
20/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
19/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
18/03/2026 58,400 0 (0%) 51 3.42 0 0 58,400 67,100 49,700
17/03/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
16/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/03/2026 58,400 -9.8 (-14.37%) 100 5.84 0 0 68,200 78,400 58,000
12/03/2026 68,200 0 (0%) 79 5.49 0 0 68,200 78,400 58,000
11/03/2026 68,200 -11.8 (-14.75%) 120 8.33 0 0 80,000 92,000 68,000
10/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/03/2026 80,000 0 (0%) 31 2.26 0 0 80,000 92,000 68,000
06/03/2026 80,000 0 (0%) 1,000 80 0 0 80,000 92,000 68,000
05/03/2026 80,000 -1.5 (-1.84%) 501 40.08 0 0 81,500 93,700 69,300
04/03/2026 81,500 0 (0%) 821 66.65 0 0 81,500 93,700 69,300
03/03/2026 81,500 0 (0%) 0 0 0 0 81,500 93,700 69,300
02/03/2026 81,500 0 (0%) 1 0.08 0 0 81,500 93,700 69,300
27/02/2026 89,700 11.6 (14.85%) 402 32.76 0 0 78,100 89,800 66,400
26/02/2026 78,800 0 (0%) 500 39.03 0 0 78,800 90,600 67,000
25/02/2026 78,900 7.9 (11.13%) 3,447 271.52 0 0 71,000 81,600 60,400
24/02/2026 71,000 0.8 (1.14%) 100 7.1 0 0 70,200 80,700 59,700
23/02/2026 70,200 -10 (-12.47%) 141 10.29 0 0 80,200 92,200 68,200
13/02/2026 80,200 7.2 (9.86%) 101 8.1 0 0 73,000 83,900 62,100
12/02/2026 73,000 3 (4.29%) 200 14.59 0 0 70,000 80,500 59,500
11/02/2026 70,000 0 (0%) 100 7 0 0 70,000 80,500 59,500
10/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/02/2026 77,500 10 (14.81%) 611 42.73 0 0 67,500 77,600 57,400
06/02/2026 67,500 -8.6 (-11.3%) 105 7.11 0 0 76,100 87,500 64,700
05/02/2026 76,000 -0.7 (-0.91%) 800 60.84 0 0 76,700 88,200 65,200
04/02/2026 76,700 -0.1 (-0.13%) 101 7.75 0 0 76,800 88,300 65,300
03/02/2026 79,800 -0.1 (-0.13%) 500 39.88 0 0 79,900 91,800 68,000
02/02/2026 79,800 -0.2 (-0.25%) 1,001 79.99 0 0 80,000 92,000 68,000
30/01/2026 79,900 1.4 (1.78%) 810 64.79 0 0 78,500 90,200 66,800
29/01/2026 78,500 3.5 (4.67%) 500 39.25 0 0 75,000 86,200 63,800
28/01/2026 75,000 0 (0%) 7 0.53 0 0 75,000 86,200 63,800
27/01/2026 75,000 5.8 (8.38%) 3,100 232.5 0 0 69,200 79,500 58,900
26/01/2026 69,200 -11.6 (-14.36%) 101 7. 0 0 80,800 92,900 68,700
23/01/2026 80,800 0 (0%) 623 50.37 0 0 80,800 92,900 68,700
22/01/2026 80,800 -0.2 (-0.25%) 400 32.32 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 16 1.29 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 700 56.7 0 0 81,000 93,100 68,900
16/01/2026 81,000 0.9 (1.12%) 416 33.7 0 0 80,100 92,100 68,100
15/01/2026 81,000 -3.8 (-4.48%) 2,559 204.93 0 0 84,800 97,500 72,100
14/01/2026 84,800 0 (0%) 141 11.42 0 0 84,800 97,500 72,100
13/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
12/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
09/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
08/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
07/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
06/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
05/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
30/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
29/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
26/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
25/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
24/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
23/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
22/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
19/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
18/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
17/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
16/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
15/12/2025 84,800 8.4 (10.99%) 100 8.48 0 0 76,400 87,800 65,000
12/12/2025 76,900 0 (0%) 1,600 122.28 0 0 76,900 88,400 65,400
11/12/2025 77,000 -7.8 (-9.2%) 2,300 176.96 0 0 84,800 97,500 72,100
10/12/2025 84,800 2.4 (2.91%) 100 8.48 0 0 82,400 94,700 70,100
09/12/2025 82,400 10.5 (14.6%) 100 8.24 0 0 71,900 82,600 61,200
08/12/2025 72,000 0.4 (0.56%) 2,100 151.04 0 0 71,600 82,300 60,900
05/12/2025 71,600 -7.4 (-9.37%) 100 7.16 0 0 79,000 90,800 67,200
04/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/12/2025 79,000 -4.2 (-5.05%) 200 15.8 0 0 83,200 95,600 70,800
02/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
01/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
28/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
27/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
26/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
25/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
24/11/2025 83,200 10.6 (14.6%) 100 8.32 0 0 72,600 83,400 61,800
21/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
20/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
19/11/2025 72,600 2.5 (3.57%) 100 7.26 0 0 70,100 80,600 59,600
18/11/2025 70,100 -8.9 (-11.27%) 100 7.01 0 0 79,000 90,800 67,200
17/11/2025 79,000 -0.2 (-0.25%) 400 31.6 0 0 79,200 91,000 67,400
14/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
13/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
12/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
11/11/2025 79,200 -9.6 (-10.81%) 200 15.84 0 0 88,800 102,100 75,500
10/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
07/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
06/11/2025 80,000 -4.8 (-5.66%) 200 17.75 0 0 84,800 97,500 72,100
05/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
04/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
03/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/10/2025 84,800 6.7 (8.58%) 100 8.48 0 0 78,100 89,800 66,400
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,000 -6.8 (-8.02%) 3,834 299.28 0 0 84,800 97,500 72,100
28/10/2025 84,800 6.8 (8.72%) 101 8.55 0 0 78,000 89,700 66,300
27/10/2025 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
24/10/2025 78,000 0 (0%) 999 77.92 0 0 78,000 89,700 66,300
23/10/2025 78,000 -0.3 (-0.38%) 2,000 156 0 0 78,300 90,000 66,600
22/10/2025 79,000 0 (0%) 3,000 235 0 0 79,000 90,800 67,200
21/10/2025 79,000 -5.9 (-6.95%) 3,100 244.76 0 0 84,900 97,600 72,200
20/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
17/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
16/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
15/10/2025 84,900 5.3 (6.66%) 100 8.49 0 0 79,600 91,500 67,700
14/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
13/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
10/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
09/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
08/10/2025 79,600 0.3 (0.38%) 200 15.92 0 0 79,300 91,100 67,500
07/10/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
06/10/2025 79,600 5.5 (7.42%) 2,200 174.42 0 0 74,100 85,200 63,000
03/10/2025 74,100 -5.3 (-6.68%) 200 14.82 0 0 79,400 91,300 67,500
02/10/2025 78,500 -1.5 (-1.88%) 300 23.81 0 0 80,000 92,000 68,000

Historical Data - BSC

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