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
12/05/2026 32,000 -5.1 (-13.75%) 100 3.2 0 0 37,100 42,600 31,600
11/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
08/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
07/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
28/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
24/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
23/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
21/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
17/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
16/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
15/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
10/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
09/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
08/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
07/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
03/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
02/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
01/04/2026 37,400 4.8 (14.72%) 500 18.56 0 0 32,600 37,400 27,800
31/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
30/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
27/03/2026 32,600 0 (0%) 100 3.26 0 0 32,600 37,400 27,800
26/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
25/03/2026 32,600 0 (0%) 400 13.04 0 0 32,600 37,400 27,800
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
20/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
19/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
17/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
16/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
13/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
12/03/2026 32,600 4.2 (14.79%) 200 6.52 0 0 28,400 32,600 24,200
11/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
10/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
09/03/2026 28,100 -4.9 (-14.85%) 1,000 28.43 0 0 33,000 37,900 28,100
06/03/2026 33,000 -0.3 (-0.9%) 100 3.3 0 0 33,300 38,200 28,400
05/03/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/03/2026 32,500 -3.5 (-9.72%) 300 10 0 0 36,000 41,400 30,600
03/03/2026 36,000 0 (0%) 1,200 43.2 0 0 36,000 41,400 30,600
02/03/2026 36,000 0.3 (0.84%) 100 3.6 0 0 35,700 41,000 30,400
27/02/2026 35,700 -6.3 (-15%) 14,700 524.79 0 0 42,000 48,300 35,700
26/02/2026 42,000 -7.3 (-14.81%) 200 8.4 0 0 49,300 56,600 42,000
25/02/2026 49,300 -8.7 (-15%) 105 5.18 0 0 58,000 66,700 49,300
24/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
23/02/2026 58,000 0 (0%) 101 5.86 0 0 58,000 66,700 49,300
13/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
12/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
11/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
10/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
09/02/2026 58,000 -7.4 (-11.31%) 100 5.8 0 0 65,400 75,200 55,600
06/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
05/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
04/02/2026 65,400 0 (0%) 700 45.78 0 0 65,400 75,200 55,600
03/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
02/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
30/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
29/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
28/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
27/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
26/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
23/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
22/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
21/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
20/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
19/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
16/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
15/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
14/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
13/01/2026 65,400 0 (0%) 2 0.13 0 0 65,400 75,200 55,600
12/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
09/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
08/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
07/01/2026 65,400 8.5 (14.94%) 100 6.54 0 0 56,900 65,400 48,400
06/01/2026 56,900 0 (0%) 0 0 0 0 56,900 65,400 48,400
05/01/2026 56,900 7 (14.03%) 100 5.69 0 0 49,900 57,300 42,500
31/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
30/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
29/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
26/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
25/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
24/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
23/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
22/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
19/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
18/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
17/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
16/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
11/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
10/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
09/12/2025 49,900 0 (0%) 3 0.15 0 0 49,900 57,300 42,500
08/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
05/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
04/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
03/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
02/12/2025 49,900 3.5 (7.54%) 100 4.99 0 0 46,400 53,300 39,500
01/12/2025 46,400 -8.1 (-14.86%) 100 4.64 0 0 54,500 62,600 46,400
28/11/2025 54,500 7.1 (14.98%) 100 5.45 0 0 47,400 54,500 40,300
27/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
26/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
25/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
24/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
21/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
20/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
19/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
18/11/2025 47,400 5.9 (14.22%) 100 4.74 0 0 41,500 47,700 35,300
17/11/2025 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
14/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300

Historical Data - BSC

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