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 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/03/2026 10,300 0.6 (6.19%) 700 6.96 0 0 9,700 11,100 8,300
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/03/2026 9,700 0.4 (4.3%) 200 1.94 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/03/2026 8,900 -0.2 (-2.2%) 10,100 91.47 0 0 9,100 10,400 7,800
13/03/2026 9,200 0.3 (3.37%) 2,300 20.99 0 0 8,900 10,200 7,600
12/03/2026 8,900 0 (0%) 1,200 10.7 0 0 8,900 10,200 7,600
11/03/2026 8,800 0 (0%) 4,600 40.95 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,700 0 (0%) 1,100 9.69 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/03/2026 8,700 -0.3 (-3.33%) 500 4.35 0 0 9,000 10,300 7,700
02/03/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
27/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
13/02/2026 9,000 -0.6 (-6.25%) 200 1.8 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/01/2026 9,600 -0.1 (-1.03%) 300 2.89 0 0 9,700 11,100 8,300
29/01/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/01/2026 8,500 0 (0%) 600 5.12 0 0 8,500 9,700 7,300
21/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,200 0.3 (3.37%) 2,000 18.9 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 500 4.45 0 0 8,700 10,000 7,400
09/12/2025 8,100 -1.3 (-13.83%) 1,500 13.07 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 300 2.82 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 900 8.47 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,500 0.2 (2.15%) 500 4.72 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/10/2025 9,300 -0.7 (-7.%) 2,600 24.18 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0.7 (7.53%) 4,900 49 0 0 9,300 10,600 8,000
28/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/10/2025 9,300 -1.4 (-13.08%) 1,000 9.3 0 0 10,700 12,300 9,100
24/10/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/10/2025 10,500 1 (10.53%) 800 8.52 4,181 39.72 9,500 10,900 8,100
22/10/2025 10,400 0.4 (4%) 200 1.89 30,100 260.35 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 1 (11.11%) 2,200 22 0 0 9,000 10,300 7,700
17/10/2025 9,000 -1.4 (-13.46%) 100 0.9 0 0 10,400 11,900 8,900
16/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/10/2025 10,400 0.4 (4%) 400 4.17 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Historical Data - BSC

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