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
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
05/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
04/05/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/04/2026 7,100 0 (0%) 20 0.12 0 0 7,100 8,100 6,100
21/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/04/2026 7,100 0 (0%) 30 0.21 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/04/2026 7,100 0.9 (14.52%) 131 0.93 0 0 6,200 7,100 5,300
08/04/2026 6,200 -0.8 (-11.43%) 140 0.9 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 50 0.34 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/03/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
20/03/2026 7,000 0.9 (14.75%) 150 1.05 0 0 6,100 7,000 5,200
19/03/2026 6,100 -0.7 (-10.29%) 100 0.61 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0.2 (3.03%) 1,500 10.2 0 0 6,600 7,500 5,700
03/03/2026 6,500 -0.1 (-1.52%) 6,300 41.84 0 0 6,600 7,500 5,700
02/03/2026 6,500 -0.3 (-4.41%) 301 1.99 0 0 6,800 7,800 5,800
27/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/02/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,800 5,800
24/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/01/2026 6,800 -0.2 (-2.86%) 100 0.68 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 102 0.7 0 0 6,900 7,900 5,900
21/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/01/2026 6,900 0.2 (2.99%) 400 2.76 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 1,010 6.77 0 0 6,700 7,700 5,700
06/01/2026 6,900 0.2 (2.99%) 3,500 23.47 0 0 6,700 7,700 5,700
05/01/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 500 3.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.2 (2.99%) 500 3.45 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 2,300 15.41 0 0 6,700 7,700 5,700
23/12/2025 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
22/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/12/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/12/2025 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,800 5,800
05/12/2025 6,700 -0.2 (-2.9%) 8,500 58.05 0 0 6,900 7,900 5,900
04/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/12/2025 6,900 -0.2 (-2.82%) 100 0.69 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0.2 (2.9%) 1,001 7.11 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0.2 (2.99%) 150 1.05 0 0 6,700 7,700 5,700
25/11/2025 6,600 -1 (-13.16%) 1,300 8.73 0 0 7,600 8,700 6,500
24/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/11/2025 7,600 0.4 (5.56%) 400 3.02 0 0 7,200 8,200 6,200
18/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.3 (4.29%) 500 3.61 0 0 7,000 8,000 6,000
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Historical Data - BSC

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