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
06/03/2026 6,600 -0.2 (-2.94%) 182,700 1,214.04 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 (0%) 0 0 0 0 6,800 7,800 5,800
03/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/02/2026 6,900 0.2 (2.99%) 250,109 1,690.81 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/02/2026 6,600 0 (0%) 0 0 0 0 6,600 0 0
13/02/2026 6,600 0 (0%) 44,108 294.94 0 0 6,600 7,500 5,700
12/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/02/2026 6,700 -0.1 (-1.47%) 145,950 967.19 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 6,900 0.1 (1.47%) 172,499 1,166.61 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 (0%) 0 0 0 0 6,800 7,800 5,800
27/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/01/2026 6,800 -0.2 (-2.86%) 221,412 1,504.34 0 0 7,000 8,000 6,000
22/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 0.2 (2.94%) 303,789 2,113.34 0 0 6,800 7,800 5,800
15/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 -0.1 (-1.45%) 226,161 1,534.69 0 0 6,900 7,900 5,900
08/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/12/2025 7,000 0 (0%) 94,756 649.66 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 6,800 -0.3 (-4.23%) 117,585 820.62 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/12/2025 7,000 0.1 (1.45%) 349,567 2,499.14 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/12/2025 6,900 -0.1 (-1.43%) 192,989 1,326.41 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0.1 (1.45%) 222,619 1,566.53 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 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 -0.1 (-1.43%) 78,145 542.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/11/2025 7,000 0.2 (2.94%) 151,464 1,063.57 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/11/2025 6,800 0.3 (4.62%) 273,459 1,848.36 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,600 0.3 (4.76%) 139,816 914.81 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.2 (-3.08%) 184,951 1,166.6 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,400 -0.5 (-7.25%) 278,149 1,817.92 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/10/2025 6,900 0 (0%) 190,240 1,305.9 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/10/2025 6,800 -0.3 (-4.23%) 162,428 1,123.79 0 0 7,100 8,100 6,100
02/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/09/2025 6,900 -0.5 (-6.76%) 215,630 1,531.95 0 0 7,400 8,500 6,300
25/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/09/2025 7,400 -0.2 (-2.63%) 145,983 1,085.87 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/09/2025 7,500 -0.2 (-2.6%) 185,746 1,405.52 0 0 7,700 8,800 6,600
11/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Historical Data - BSC

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