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
31/03/2026 7,600 0.6 (8.57%) 510 3.92 0 0 7,000 8,000 6,000
30/03/2026 7,500 0.5 (7.14%) 122,900 861.13 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
20/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/03/2026 7,000 0 (0%) 20 0.12 0 0 7,000 8,000 6,000
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/03/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
11/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/03/2026 7,500 0 (0%) 3 0.02 0 0 7,500 8,600 6,400
09/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/02/2026 7,500 0 (0%) 10 0.06 0 0 7,500 8,600 6,400
26/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/02/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
24/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/02/2026 7,600 0 (0%) 3 0.02 0 0 7,600 8,700 6,500
12/02/2026 7,600 -0.2 (-2.56%) 400 3.04 0 0 7,800 8,900 6,700
11/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/02/2026 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
05/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/01/2026 8,200 0.1 (1.23%) 18,500 151.7 0 0 8,100 9,300 6,900
26/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
22/01/2026 8,000 -0.4 (-4.76%) 100 0.8 0 0 8,400 9,600 7,200
21/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/01/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
16/01/2026 8,400 -0.1 (-1.18%) 62,100 521.64 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 34 0.25 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
19/12/2025 8,500 0 (0%) 17,900 152.15 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
11/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 3 0.03 0 0 8,500 9,700 7,300
09/12/2025 8,500 0.1 (1.19%) 2,000 17 0 0 8,400 9,600 7,200
08/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 -0.1 (-1.18%) 902 7.57 0 0 8,500 9,700 7,300
02/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.2 (2.47%) 27,500 225.05 0 0 8,100 9,300 6,900
27/10/2025 8,100 0 (0%) 6,001 48.61 0 0 8,100 9,300 6,900
24/10/2025 8,100 0 (0%) 60,000 486 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 17,000 137.7 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 14,700 119.07 0 0 8,100 9,300 6,900
21/10/2025 8,100 0 (0%) 23,200 187.92 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 10,122 81.99 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 13,026 105.21 0 0 8,100 9,300 6,900
16/10/2025 8,100 0 (0%) 8,100 65.61 0 0 8,100 9,300 6,900
15/10/2025 8,100 0 (0%) 22,716 183.8 0 0 8,100 9,300 6,900
14/10/2025 8,000 0.4 (5.26%) 1,116 9. 0 0 7,600 8,700 6,500
13/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/10/2025 7,600 0.2 (2.7%) 2,807 21.24 0 0 7,400 8,500 6,300
09/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/10/2025 7,400 0 (0%) 2 0.02 0 0 7,400 8,500 6,300
06/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300

Historical Data - BSC

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