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
25/05/2026 3,100 0.1 (3.33%) 1,200 3.72 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 16,333 48.65 0 0 3,000 3,400 2,600
21/05/2026 3,000 -0.2 (-6.25%) 34,770 105.26 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 1,000 3.2 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 8,291 26.52 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 4,309 13.78 0 0 3,200 3,600 2,800
15/05/2026 3,200 0 (0%) 1,400 4.48 0 0 3,200 3,600 2,800
14/05/2026 3,300 0 (0%) 3,790 12.15 0 0 3,300 3,700 2,900
13/05/2026 3,200 0 (0%) 700 2.28 0 0 3,200 3,600 2,800
12/05/2026 3,200 0 (0%) 1,792 5.74 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 1,180 3.77 0 0 3,200 3,600 2,800
08/05/2026 3,300 0 (0%) 23,100 73.95 0 0 3,300 3,700 2,900
07/05/2026 3,300 0 (0%) 1,925 6.35 0 0 3,300 3,700 2,900
06/05/2026 3,300 0.1 (3.13%) 1,061 3.5 0 0 3,200 3,600 2,800
05/05/2026 3,300 0 (0%) 1,000 3.21 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 20,800 67.68 0 0 3,300 3,700 2,900
29/04/2026 3,300 0 (0%) 20,291 66.95 0 0 3,300 3,700 2,900
28/04/2026 3,300 0 (0%) 1,440 4.75 0 0 3,300 3,700 2,900
24/04/2026 3,300 0 (0%) 2,799 9.24 0 0 3,300 3,700 2,900
23/04/2026 3,200 0 (0%) 4,363 14.19 0 0 3,200 3,600 2,800
22/04/2026 3,300 0 (0%) 2,093 6.78 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 10,590 34.64 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 2,647 8.8 0 0 3,300 3,700 2,900
17/04/2026 3,400 0.2 (6.25%) 1,490 4.89 0 0 3,200 3,600 2,800
16/04/2026 3,300 0.1 (3.13%) 1,681 5.33 0 0 3,200 3,600 2,800
15/04/2026 3,200 -0.1 (-3.03%) 805 2.6 0 0 3,300 3,700 2,900
14/04/2026 3,200 -0.1 (-3.03%) 591 1.94 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 2,690 8.87 0 0 3,300 3,700 2,900
10/04/2026 3,300 0 (0%) 4,301 14.09 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 2,096 6.96 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 4,101 13.53 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 1,715 5.64 0 0 3,300 3,700 2,900
06/04/2026 3,300 0.1 (3.13%) 11,480 37.69 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.1 (-3.03%) 8,420 27.09 0 0 3,300 3,700 2,900
02/04/2026 3,300 -0.1 (-2.94%) 3,341 11.06 0 0 3,400 3,900 2,900
01/04/2026 3,400 0 (0%) 1,680 5.71 0 0 3,400 3,900 2,900
31/03/2026 3,400 0.1 (3.03%) 1,177 3.99 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 3,511 11.59 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 788 2.59 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 4,521 15.12 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 1,906 6.26 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 878 2.88 0 0 3,300 3,700 2,900
23/03/2026 3,300 0 (0%) 1,180 3.89 0 0 3,300 3,700 2,900
20/03/2026 3,300 0 (0%) 3,180 10.61 0 0 3,300 3,700 2,900
19/03/2026 3,400 0 (0%) 1,500 4.97 0 0 3,400 3,900 2,900
18/03/2026 3,400 0 (0%) 1,768 6.05 0 0 3,400 3,900 2,900
17/03/2026 3,400 0 (0%) 1,914 6.42 0 0 3,400 3,900 2,900
16/03/2026 3,400 0 (0%) 10 0.04 0 0 3,400 3,900 2,900
13/03/2026 3,500 0.1 (2.94%) 4,826 16.57 0 0 3,400 3,900 2,900
12/03/2026 3,400 0 (0%) 3,650 12.41 0 0 3,400 3,900 2,900
11/03/2026 3,400 0 (0%) 12,502 42.51 0 0 3,400 3,900 2,900
10/03/2026 3,400 0 (0%) 30 0.1 0 0 3,400 3,900 2,900
09/03/2026 3,300 -0.1 (-2.94%) 6,971 23.58 0 0 3,400 3,900 2,900
06/03/2026 3,300 -0.1 (-2.94%) 8,400 28.37 0 0 3,400 3,900 2,900
05/03/2026 3,400 0 (0%) 500 1.7 0 0 3,400 3,900 2,900
04/03/2026 3,500 0.1 (2.94%) 8,500 28.68 0 0 3,400 3,900 2,900
03/03/2026 3,500 0.1 (2.94%) 1,000 3.41 0 0 3,400 3,900 2,900
02/03/2026 3,300 -0.1 (-2.94%) 7,775 26.33 0 0 3,400 3,900 2,900
27/02/2026 3,400 -0.1 (-2.86%) 163 0.55 0 0 3,500 4,000 3,000
26/02/2026 3,400 0 (0%) 250 0.87 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 2,501 8.5 0 0 3,400 3,900 2,900
24/02/2026 3,400 0 (0%) 3,806 12.76 0 0 3,400 3,900 2,900
23/02/2026 3,400 0 (0%) 1,232 4.23 0 0 3,400 3,900 2,900
13/02/2026 3,400 0 (0%) 1,292 4.38 0 0 3,400 3,900 2,900
12/02/2026 3,400 -0.1 (-2.86%) 2,801 9.53 0 0 3,500 4,000 3,000
11/02/2026 3,400 0 (0%) 2,000 6.9 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 10,682 36.36 0 0 3,400 3,900 2,900
09/02/2026 3,500 0.1 (2.94%) 7,640 26.23 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 8,055 27.13 0 0 3,400 3,900 2,900
05/02/2026 3,300 -0.1 (-2.94%) 7,770 26.54 0 0 3,400 3,900 2,900
04/02/2026 3,400 -0.1 (-2.86%) 6,493 22.07 0 0 3,500 4,000 3,000
03/02/2026 3,500 0.1 (2.94%) 1,100 3.85 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 2,200 7.39 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 1,900 6.48 0 0 3,400 3,900 2,900
29/01/2026 3,400 0.1 (3.03%) 1,530 5.17 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.2 (-5.71%) 8,599 28.39 0 0 3,500 4,000 3,000
27/01/2026 3,500 0.1 (2.94%) 3,001 10.5 0 0 3,400 3,900 2,900
26/01/2026 3,500 0 (0%) 2,428 8.27 0 0 3,500 4,000 3,000
23/01/2026 3,500 0 (0%) 1,502 5.25 0 0 3,500 4,000 3,000
22/01/2026 3,400 0.1 (3.03%) 3,360 11.66 0 0 3,300 3,700 2,900
21/01/2026 3,500 0.3 (9.38%) 17,584 58.73 0 0 3,200 3,600 2,800
20/01/2026 3,300 0 (0%) 22,743 73.73 0 0 3,300 3,700 2,900
19/01/2026 3,300 -0.1 (-2.94%) 2,982 9.94 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 228 0.78 0 0 3,400 3,900 2,900
15/01/2026 3,300 0 (0%) 1,049 3.56 0 0 3,300 3,700 2,900
14/01/2026 3,300 -0.1 (-2.94%) 1,101 3.65 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,158 7.33 0 0 3,400 3,900 2,900
12/01/2026 3,300 0 (0%) 1,850 6.22 0 0 3,300 3,700 2,900
09/01/2026 3,300 0 (0%) 90 0.29 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 851 2.8 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 6,900 22.92 0 0 3,300 3,700 2,900
06/01/2026 3,400 0 (0%) 1,250 4.18 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 701 2.38 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 1,398 4.74 0 0 3,400 3,900 2,900
30/12/2025 3,400 0.1 (3.03%) 1,000 3.4 0 0 3,300 3,700 2,900
29/12/2025 3,400 -0.1 (-2.86%) 1,796 6. 0 0 3,500 4,000 3,000
26/12/2025 3,500 0.1 (2.94%) 315 1.07 0 0 3,400 3,900 2,900
25/12/2025 3,600 0.3 (9.09%) 14,940 51.47 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 1,100 3.62 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 1,992 6.56 0 0 3,300 3,700 2,900
22/12/2025 3,500 0.2 (6.06%) 2,440 8.09 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 1,091 3.6 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 1,323 4.48 0 0 3,400 3,900 2,900
17/12/2025 3,500 0.1 (2.94%) 10,700 36.39 0 0 3,400 3,900 2,900
16/12/2025 3,500 0.3 (9.38%) 12,936 43.76 0 0 3,200 3,600 2,800
15/12/2025 3,300 0 (0%) 3,480 11.22 0 0 3,300 3,700 2,900
12/12/2025 3,300 -0.1 (-2.94%) 15,375 50.76 0 0 3,400 3,900 2,900
11/12/2025 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 1,302 4.43 0 0 3,400 3,900 2,900
09/12/2025 3,400 0 (0%) 300 1.03 0 0 3,400 3,900 2,900
08/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/12/2025 3,400 0 (0%) 8,450 28.4 0 0 3,400 3,900 2,900
04/12/2025 3,300 0 (0%) 1,600 5.4 0 0 3,300 3,700 2,900
03/12/2025 3,400 0 (0%) 5,317 17.46 0 0 3,400 3,900 2,900
02/12/2025 3,400 0 (0%) 2,074 7.05 0 0 3,400 3,900 2,900
01/12/2025 3,400 0 (0%) 2,880 9.78 0 0 3,400 3,900 2,900
28/11/2025 3,400 -0.1 (-2.86%) 2,960 10.07 0 0 3,500 4,000 3,000
27/11/2025 3,600 0.1 (2.86%) 2,300 7.94 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 5,201 18.2 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 8,284 29.09 0 0 3,500 4,000 3,000

Historical Data - BSC

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