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 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
25/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/11/2025 6,500 0 (0%) 800 5.2 0 0 6,500 9,100 3,900
10/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
07/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
31/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
30/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
29/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
24/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
17/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
16/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
15/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
14/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
13/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
10/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
07/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
06/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900

Historical Data - BSC

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