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
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 -1 (-7.41%) 501 6.27 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/04/2026 13,500 0 (0%) 2 0.03 0 0 13,500 15,500 11,500
21/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/04/2026 13,500 -0.7 (-4.93%) 100 1.35 0 0 14,200 16,300 12,100
17/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
14/04/2026 14,200 0 (0%) 100 1.42 0 0 14,200 16,300 12,100
13/04/2026 14,200 0 (0%) 100 1.42 0 0 14,200 16,300 12,100
10/04/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
09/04/2026 12,400 0 (0%) 86 1.04 0 0 12,400 14,200 10,600
08/04/2026 12,400 1.6 (14.81%) 100 1.24 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
06/04/2026 10,800 1.4 (14.89%) 386 4.17 0 0 9,400 10,800 8,000
03/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/04/2026 9,400 -1.6 (-14.55%) 102 0.97 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 10 0.13 0 0 11,000 12,600 9,400
27/03/2026 11,000 0.4 (3.77%) 1,100 12.1 0 0 10,600 12,100 9,100
26/03/2026 10,600 0.6 (6%) 200 2.12 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0.2 (2.04%) 100 1 0 0 9,800 11,200 8,400
19/03/2026 9,800 2.8 (40%) 100 0.98 0 0 7,000 9,800 4,200
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
16/03/2026 7,000 0 (0%) 0 0 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 (0%) 0 0 0 0 7,000 8,000 6,000
11/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 1,200 8.4 0 0 7,000 8,000 6,000
29/01/2026 7,000 0.2 (2.94%) 1,100 7.7 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 (0%) 0 0 0 0 6,800 7,800 5,800
22/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/01/2026 7,100 0.1 (1.43%) 300 2.05 0 0 7,000 8,000 6,000
14/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 8 0.06 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 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 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,000 0.1 (1.69%) 1,100 6.81 0 0 5,900 8,200 3,600
19/12/2025 5,900 0 (0%) 0 0 0 0 5,900 8,200 3,600
18/12/2025 5,900 0 (0%) 0 0 0 0 5,900 8,200 3,600
17/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100

Historical Data - BSC

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