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
13/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/03/2026 14,200 0 (0%) 5 0.06 0 0 14,200 16,300 12,100
10/03/2026 14,200 0 (0%) 9 0.11 0 0 14,200 16,300 12,100
09/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/03/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/03/2026 12,400 0 (0%) 11 0.12 0 0 12,400 14,200 10,600
03/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/02/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/02/2026 12,400 1.6 (14.81%) 115 1.4 0 0 10,800 12,400 9,200
11/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/02/2026 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
04/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/02/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
02/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/01/2026 9,400 0 (0%) 15 0.14 0 0 9,400 10,800 8,000
21/01/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 96 0.9 0 0 11,000 12,600 9,400
16/01/2026 10,200 0 (0%) 200 2.19 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/01/2026 9,300 1.2 (14.81%) 3,300 30.42 0 0 8,100 9,300 6,900
08/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/01/2026 8,100 -1.4 (-14.74%) 210 1.72 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,600 8,600
25/12/2025 9,800 -0.5 (-4.85%) 200 2.01 0 0 10,300 11,800 8,800
24/12/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
23/12/2025 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 8,800 0.8 (10%) 306 2.74 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 1 (14.29%) 109 0.86 0 0 7,000 8,000 6,000
11/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
05/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,500 6,300
02/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 0.2 (2.78%) 6,300 46.62 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
25/11/2025 7,200 0.2 (2.86%) 700 5.02 0 0 7,000 8,000 6,000
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 801 5.61 0 0 7,000 8,000 6,000
17/11/2025 7,000 -1.2 (-14.63%) 1,000 7 0 0 8,200 9,400 7,000
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
11/11/2025 8,100 0.3 (3.85%) 100 0.81 0 0 7,800 8,900 6,700
10/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/11/2025 7,800 0 (0%) 6,400 49.92 0 0 7,800 8,900 6,700
04/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/11/2025 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
31/10/2025 6,800 -1.1 (-13.92%) 300 2.04 0 0 7,900 9,000 6,800
30/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/10/2025 8,500 1 (13.33%) 1,947 15.4 0 0 7,500 8,600 6,400
20/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
13/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/10/2025 7,500 0 (0%) 2 0.02 0 0 7,500 8,600 6,400
09/10/2025 7,500 -0.4 (-5.06%) 211 1.59 0 0 7,900 9,000 6,800
08/10/2025 7,800 0.8 (11.43%) 381 3.01 0 0 7,000 8,000 6,000
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/09/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/09/2025 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
23/09/2025 6,100 0 (0%) 4 0.03 0 0 6,100 7,000 5,200
22/09/2025 6,100 -0.8 (-11.59%) 200 1.22 0 0 6,900 7,900 5,900
19/09/2025 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
18/09/2025 6,900 0.9 (15%) 8,200 56.58 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 16 0.09 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100

Historical Data - BSC

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