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
01/04/2026 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,400 4,800
31/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
30/03/2026 6,300 0.1 (1.61%) 600 3.33 0 0 6,200 7,100 5,300
27/03/2026 6,400 0.5 (8.47%) 204 1.25 0 0 5,900 6,700 5,100
26/03/2026 5,900 0.7 (13.46%) 5,400 31.81 0 0 5,200 5,900 4,500
25/03/2026 5,600 0.6 (12%) 10,100 52.12 0 0 5,000 5,700 4,300
24/03/2026 5,200 0.6 (13.04%) 4,200 21.14 0 0 4,600 5,200 4,000
23/03/2026 4,600 0 (0%) 303 1.39 0 0 4,600 5,200 4,000
20/03/2026 4,600 0 (0%) 204 0.94 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 1,200 5.52 0 0 4,600 5,200 4,000
18/03/2026 4,600 0 (0%) 2,503 11.52 0 0 4,600 5,200 4,000
17/03/2026 4,500 -0.3 (-6.25%) 10,500 48.61 0 0 4,800 5,500 4,100
16/03/2026 4,700 -0.5 (-9.62%) 1,500 7.13 0 0 5,200 5,900 4,500
13/03/2026 5,200 0.1 (1.96%) 3,800 19.81 0 0 5,100 5,800 4,400
12/03/2026 5,500 -0.1 (-1.79%) 3,600 18.27 0 0 5,600 6,400 4,800
11/03/2026 5,900 -0.6 (-9.23%) 1,910 10.77 0 0 6,500 7,400 5,600
10/03/2026 6,500 -0.9 (-12.16%) 13,110 84.86 0 0 7,400 8,500 6,300
09/03/2026 6,300 -0.9 (-12.5%) 3,475 25.78 0 0 7,200 8,200 6,200
06/03/2026 6,500 -0.5 (-7.14%) 41,600 298.75 0 0 7,000 8,000 6,000
05/03/2026 7,200 0.9 (14.29%) 62,813 436.65 0 0 6,300 7,200 5,400
04/03/2026 6,300 0.8 (14.55%) 28,032 176.59 0 0 5,500 6,300 4,700
03/03/2026 5,500 0.7 (14.58%) 6,300 34.65 0 0 4,800 5,500 4,100
02/03/2026 4,800 0.6 (14.29%) 2,714 13.01 0 0 4,200 4,800 3,600
27/02/2026 4,200 -0.6 (-12.5%) 500 2.1 0 0 4,800 5,500 4,100
26/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/02/2026 4,800 0.2 (4.35%) 500 2.4 0 0 4,600 5,200 4,000
10/02/2026 4,600 0.1 (2.22%) 200 0.92 0 0 4,500 5,100 3,900
09/02/2026 4,500 -0.4 (-8.16%) 2,700 12.15 0 0 4,900 5,600 4,200
06/02/2026 4,900 0 (0%) 10 0.05 0 0 4,900 5,600 4,200
05/02/2026 4,900 0 (0%) 4 0.02 0 0 4,900 5,600 4,200
04/02/2026 4,900 -0.1 (-2%) 5,004 24.52 0 0 5,000 5,700 4,300
03/02/2026 5,100 0.2 (4.08%) 6,600 33.01 0 0 4,900 5,600 4,200
02/02/2026 4,900 0.1 (2.08%) 200 0.98 0 0 4,800 5,500 4,100
30/01/2026 4,900 0.1 (2.08%) 15,277 73.35 0 0 4,800 5,500 4,100
29/01/2026 4,800 0.1 (2.13%) 400 1.92 0 0 4,700 5,400 4,000
28/01/2026 4,700 0 (0%) 53,377 249.65 0 0 4,700 5,400 4,000
27/01/2026 4,600 0.4 (9.52%) 45,909 214.42 0 0 4,200 4,800 3,600
26/01/2026 4,200 -0.1 (-2.33%) 1,000 4.2 0 0 4,300 4,900 3,700
23/01/2026 4,300 0 (0%) 1,200 5.16 0 0 4,300 4,900 3,700
22/01/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
21/01/2026 4,300 -0.1 (-2.27%) 7,300 31.39 0 0 4,400 5,000 3,800
20/01/2026 4,300 -0.1 (-2.27%) 4,700 20.48 0 0 4,400 5,000 3,800
19/01/2026 4,400 0.2 (4.76%) 1,217 5.34 0 0 4,200 4,800 3,600
16/01/2026 4,200 -0.1 (-2.33%) 800 3.37 0 0 4,300 4,900 3,700
15/01/2026 4,300 0 (0%) 1,301 5.59 0 0 4,300 4,900 3,700
14/01/2026 4,400 -0.1 (-2.22%) 9,600 41.31 0 0 4,500 5,100 3,900
13/01/2026 4,400 -0.7 (-13.73%) 19,300 87.43 0 0 5,100 5,800 4,400
12/01/2026 5,200 0.4 (8.33%) 1,624 8.33 0 0 4,800 5,500 4,100
09/01/2026 4,400 0 (0%) 308 1.47 0 0 4,400 5,000 3,800
08/01/2026 5,000 0.5 (11.11%) 5,602 24.77 0 0 4,500 5,100 3,900
07/01/2026 4,400 -0.4 (-8.33%) 7,121 32.12 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 22 0.09 0 0 4,800 5,500 4,100
31/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,300 -0.1 (-2.27%) 1,100 4.63 0 0 4,400 5,000 3,800
26/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
23/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
22/12/2025 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
19/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 12,000 51.6 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 20,900 89.87 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 -0.1 (-2.27%) 3,300 14.19 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 7,600 33.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 50,200 220.82 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.1 (2.38%) 3,900 16.77 0 0 4,200 4,800 3,600
03/12/2025 4,200 -0.2 (-4.55%) 1,001 4.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/11/2025 4,400 0.1 (2.33%) 500 2.2 0 0 4,300 4,900 3,700
26/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/11/2025 4,300 0 (0%) 14,500 62.35 0 0 4,300 4,900 3,700
20/11/2025 4,300 0 (0%) 20,000 86 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 5,000 21.5 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 14,200 61.06 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 3,800 16.34 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 4,000 17.2 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 11,000 47.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
03/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
31/10/2025 4,300 -0.1 (-2.27%) 1,100 4.73 0 0 4,400 5,000 3,800
30/10/2025 4,400 0.2 (4.76%) 300 1.32 0 0 4,200 4,800 3,600
29/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/10/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
23/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 12 0.06 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 601 2.52 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 1,700 7.14 0 0 4,200 4,800 3,600
16/10/2025 4,200 -0.1 (-2.33%) 401 1.68 0 0 4,300 4,900 3,700
15/10/2025 4,300 -0.1 (-2.27%) 900 3.83 0 0 4,400 5,000 3,800
14/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
13/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/10/2025 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
09/10/2025 4,200 -0.1 (-2.33%) 17,800 74.76 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/10/2025 4,300 0.1 (2.38%) 1,100 4.73 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600

Historical Data - BSC

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