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 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/04/2026 10,300 0 (0%) 3,000 30.9 0 0 10,300 11,800 8,800
31/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
27/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
17/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
13/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.2 (-1.9%) 701 7.22 0 0 10,500 12,000 9,000
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
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%) 300 3.15 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%) 400 4.2 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.3 (2.94%) 301 3.16 0 0 10,200 11,700 8,700
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/01/2026 10,200 -0.4 (-3.77%) 1,802 18.42 0 0 10,600 12,100 9,100
23/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/01/2026 10,600 0.2 (1.92%) 200 2.12 0 0 10,400 11,900 8,900
20/01/2026 10,600 0.6 (6%) 332 3.46 0 0 10,000 11,500 8,500
19/01/2026 10,000 -0.7 (-6.54%) 1,700 17 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0.1 (0.94%) 105 1.12 0 0 10,600 12,100 9,100
14/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 101 1.07 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 31 0.35 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 10 0.11 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/01/2026 10,400 -0.1 (-0.95%) 500 5.24 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/12/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
26/12/2025 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 1,000 10.1 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/12/2025 10,000 -0.3 (-2.91%) 900 9.15 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 600 6.18 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
04/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
27/11/2025 10,300 -0.2 (-1.9%) 506 5.23 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 55 0.58 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
13/11/2025 10,400 0 (0%) 10 0.1 0 0 10,400 11,900 8,900
12/11/2025 10,300 0 (0%) 700 7.25 0 0 10,300 11,800 8,800
11/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
05/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/10/2025 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
23/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/10/2025 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
17/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/10/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
15/10/2025 10,200 -0.3 (-2.86%) 1,400 14.28 0 0 10,500 12,000 9,000
14/10/2025 10,300 0.1 (0.98%) 400 4.18 0 0 10,200 11,700 8,700
13/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 -0.2 (-1.92%) 501 5.11 0 0 10,400 11,900 8,900
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/10/2025 10,400 -0.2 (-1.89%) 100 1.04 0 0 10,600 12,100 9,100
02/10/2025 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800

Historical Data - BSC

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