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
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 0.1 (2.38%) 300 1.29 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 103 0.43 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 10 0.04 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
23/04/2026 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
22/04/2026 4,300 0 (0%) 2 0.01 0 0 4,300 4,900 3,700
21/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/04/2026 4,300 -0.7 (-14.%) 1,202 5.2 0 0 5,000 5,700 4,300
17/04/2026 5,300 -0.1 (-1.85%) 200 0.99 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,400 0.6 (12.5%) 305 1.65 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 900 4.32 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
03/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.6 (14.29%) 700 3.36 0 0 4,200 4,800 3,600
31/03/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
30/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/03/2026 4,500 0.2 (4.65%) 900 4.11 0 0 4,300 4,900 3,700
26/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/03/2026 4,200 -0.2 (-4.55%) 300 1.3 0 0 4,400 5,000 3,800
24/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
23/03/2026 4,400 -0.6 (-12%) 300 1.32 0 0 5,000 5,700 4,300
20/03/2026 5,000 0 (0%) 29 0.14 0 0 5,000 5,700 4,300
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 1,610 8.05 0 0 5,000 5,700 4,300
16/03/2026 5,000 0 (0%) 21 0.11 0 0 5,000 5,700 4,300
13/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 -0.4 (-7.41%) 500 2.5 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 9 0.05 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 702 3.79 0 0 5,400 6,200 4,600
04/03/2026 5,300 -0.1 (-1.85%) 1,401 7.62 0 0 5,400 6,200 4,600
03/03/2026 5,500 0.6 (12.24%) 526 2.82 0 0 4,900 5,600 4,200
02/03/2026 4,900 0 (0%) 105 0.51 0 0 4,900 5,600 4,200
27/02/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
05/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/01/2026 5,300 0.1 (1.92%) 123 0.66 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.6 (13.04%) 2,200 11.44 0 0 4,600 5,200 4,000
15/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/01/2026 4,600 0 (0%) 30 0.15 0 0 4,600 5,200 4,000
13/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/12/2025 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 52 0.26 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 7,000 35 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/12/2025 5,000 -0.4 (-7.41%) 4,500 22.7 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 60 0.33 0 0 5,400 6,200 4,600
09/12/2025 5,500 0.5 (10%) 5,500 29.97 0 0 5,000 5,700 4,300
08/12/2025 5,100 0 (0%) 1,500 7.55 0 0 5,100 5,800 4,400
05/12/2025 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
04/12/2025 5,400 0.1 (1.89%) 3,000 16.26 0 0 5,300 6,000 4,600
03/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.3 (-5.36%) 1,305 6.92 0 0 5,600 6,400 4,800
25/11/2025 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/11/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 600 3.06 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 6,600 0.7 (11.86%) 4,100 21.07 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 302 1.78 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 55 0.29 0 0 5,900 6,700 5,100
10/11/2025 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