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 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,660 7,540
19/03/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,660 7,540
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
12/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
11/03/2026 8,100 0.05 (0.62%) 300 2.33 0 0 8,050 8,610 7,490
10/03/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
09/03/2026 8,050 -0.05 (-0.62%) 100 0.81 0 0 8,100 8,660 7,540
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
04/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
03/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/02/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/02/2026 8,100 0 (0%) 200 1.6 0 0 8,100 8,660 7,540
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
03/02/2026 8,100 0 (0%) 2,600 20.44 0 0 8,100 8,660 7,540
02/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
29/01/2026 8,100 0 (0%) 500 4.01 0 0 8,100 8,660 7,540
28/01/2026 8,100 0 (0%) 300 2.43 0 0 8,100 8,660 7,540
27/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
20/01/2026 8,100 0 (0%) 1,200 9.72 0 0 8,100 8,660 7,540
19/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
16/01/2026 8,100 0 (0%) 2,000 15.78 0 0 8,100 8,660 7,540
15/01/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 -0.2 (-2.44%) 300 2.44 0 0 8,200 8,770 7,630
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 100 0.82 0 0 8,200 8,770 7,630
08/01/2026 8,200 0 (0%) 200 1.64 0 0 8,200 8,770 7,630
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
26/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
25/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
24/12/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 8,560 7,440
23/12/2025 8,000 0 (0%) 900 7.2 0 0 8,000 8,560 7,440
22/12/2025 8,000 0 (0%) 200 1.56 0 0 8,000 8,560 7,440
19/12/2025 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,230 7,170
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
15/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
12/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
11/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
10/12/2025 7,700 -0.3 (-3.75%) 300 2.31 0 0 8,000 8,560 7,440
09/12/2025 8,000 -0.35 (-4.19%) 200 1.6 0 0 8,350 8,930 7,770
08/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
05/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
04/12/2025 8,350 0.52 (6.64%) 400 3.32 0 0 7,830 8,370 7,290
03/12/2025 7,830 0 (0%) 0 0 0 0 7,830 8,370 7,290
02/12/2025 7,830 -0.57 (-6.79%) 1,600 12.55 0 0 8,400 8,980 7,820
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
28/11/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
27/11/2025 8,400 0.5 (6.33%) 1,200 9.85 0 0 7,900 8,450 7,350
26/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
25/11/2025 7,900 0.49 (6.61%) 100 0.79 0 0 7,410 7,920 6,900
24/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
21/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
20/11/2025 7,410 -0.04 (-0.54%) 300 2.33 0 0 7,450 7,970 6,930
19/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
18/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
17/11/2025 7,450 -0.05 (-0.67%) 3,700 27.58 0 0 7,500 8,020 6,980
14/11/2025 7,500 -0.23 (-2.98%) 100 0.75 0 0 7,730 8,270 7,190
13/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
12/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
11/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
10/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
07/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
06/11/2025 7,730 -0.57 (-6.87%) 4,600 35.6 0 0 8,300 8,880 7,720
05/11/2025 8,300 -0.03 (-0.36%) 100 0.83 0 0 8,330 8,910 7,750
04/11/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
03/11/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
31/10/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
30/10/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
29/10/2025 8,330 0.21 (2.59%) 100 0.83 0 0 8,120 8,680 7,560
28/10/2025 8,120 0 (0%) 0 0 0 0 8,120 8,680 7,560
27/10/2025 8,120 0.52 (6.84%) 100 0.81 0 0 7,600 8,130 7,070
24/10/2025 7,600 0 (0%) 600 4.56 0 0 7,600 8,130 7,070
23/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
22/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
21/10/2025 7,600 -0.2 (-2.56%) 200 1.53 0 0 7,800 8,340 7,260
20/10/2025 7,800 -0.35 (-4.29%) 100 0.78 0 0 8,150 8,720 7,580
17/10/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
16/10/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
15/10/2025 8,150 0.35 (4.49%) 200 1.63 0 0 7,800 8,340 7,260
14/10/2025 7,800 0.36 (4.84%) 200 1.56 0 0 7,440 7,960 6,920
13/10/2025 7,440 0 (0%) 0 0 0 0 7,440 7,960 6,920
10/10/2025 7,440 -0.56 (-7.%) 300 2.23 0 0 8,000 8,560 7,440
09/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
08/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/10/2025 8,000 0 (0%) 500 4.04 0 0 8,000 8,560 7,440
06/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
02/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
01/10/2025 8,000 -0.58 (-6.76%) 400 3.2 0 0 8,580 9,180 7,980
30/09/2025 8,580 0.48 (5.93%) 100 0.86 0 0 8,100 8,660 7,540
29/09/2025 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/09/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/09/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/09/2025 8,100 -0.5 (-5.81%) 100 0.81 0 0 8,600 9,200 8,000
23/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
22/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000

Historical Data - BSC

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