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
02/04/2026 6,700 -1 (-12.99%) 100 0.67 0 0 7,700 8,800 6,600
01/04/2026 7,700 -0.8 (-9.41%) 100 0.77 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 7,200 -0.4 (-5.26%) 1,100 9.32 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 -0.4 (-5%) 500 3.8 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.2 (-2.44%) 1,000 8 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 1 (13.89%) 500 4.1 0 0 7,200 8,200 6,200
03/03/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
02/03/2026 6,300 -4.2 (-40%) 100 0.63 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 -0.2 (-1.87%) 100 1.05 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
07/01/2026 10,600 -1.6 (-13.11%) 100 1.06 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/12/2025 12,200 0 (0%) 5,908 72.08 0 0 12,200 14,000 10,400
10/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
08/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/12/2025 11,400 0.1 (0.88%) 200 2.43 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/12/2025 11,300 0 (0%) 7 0.08 0 0 11,300 12,900 9,700
01/12/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
27/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/11/2025 11,300 0 (0%) 17 0.21 0 0 11,300 12,900 9,700
24/11/2025 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 14,000 10,400
21/11/2025 10,600 -1.5 (-12.4%) 211 2.59 0 0 12,100 13,900 10,300
20/11/2025 12,100 0 (0%) 5 0.06 0 0 12,100 13,900 10,300
19/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/11/2025 12,100 -0.9 (-6.92%) 100 1.21 0 0 13,000 14,900 11,100
14/11/2025 10,700 -1.2 (-10.08%) 600 7.82 0 0 11,900 13,600 10,200
13/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/11/2025 11,900 -2 (-14.39%) 124 1.48 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
06/11/2025 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
05/11/2025 16,300 -2.8 (-14.66%) 100 1.63 0 0 19,100 21,900 16,300
04/11/2025 19,100 0 (0%) 5 0.08 0 0 19,100 21,900 16,300
03/11/2025 19,100 2.2 (13.02%) 200 3.81 0 0 16,900 19,400 14,400
31/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/10/2025 16,900 2 (13.42%) 100 1.69 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/10/2025 11,500 -1 (-8%) 900 11.75 0 0 12,500 14,300 10,700
23/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
21/10/2025 12,300 0.1 (0.82%) 900 11.06 0 0 12,200 14,000 10,400
20/10/2025 11,200 -1.3 (-10.4%) 300 3.67 0 0 12,500 14,300 10,700
17/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2025 12,500 0 (0%) 50 0.63 0 0 12,500 14,300 10,700
15/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
14/10/2025 11,500 -1.3 (-10.16%) 1,200 15.55 0 0 12,800 14,700 10,900
13/10/2025 11,000 -1.8 (-14.06%) 650 8.35 0 0 12,800 14,700 10,900
10/10/2025 12,800 -0.2 (-1.54%) 600 7.7 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
08/10/2025 12,200 -1.8 (-12.86%) 225 2.93 0 0 14,000 16,100 11,900
07/10/2025 13,500 0.5 (3.85%) 355 5. 0 0 13,000 14,900 11,100
06/10/2025 13,000 1.2 (10.17%) 1,200 15.64 0 0 11,800 13,500 10,100
03/10/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
02/10/2025 11,800 -1.3 (-9.92%) 210 2.49 0 0 13,100 15,000 11,200

Historical Data - BSC

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