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
03/03/2026 9,700 0.1 (1.04%) 13,400 130.45 0 0 9,600 10,500 8,700
02/03/2026 9,600 0.4 (4.35%) 30,906 294.47 0 0 9,200 10,100 8,300
27/02/2026 9,200 0.1 (1.1%) 2,300 21.13 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/02/2026 9,100 -0.1 (-1.09%) 981 8.85 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 -0.3 (-3.16%) 206 1.88 0 0 9,500 10,400 8,600
16/02/2026 9,500 0 (0%) 0 0 0 0 9,500 0 0
13/02/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/02/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 9,900 8,100
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 12 0.11 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 -0.3 (-3.23%) 707 6.37 0 0 9,300 10,200 8,400
26/01/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
23/01/2026 9,300 0.3 (3.33%) 200 1.86 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 1,500 13.5 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.4 (-4.26%) 2,520 22.84 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 1,200 11.08 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 1,100 10.44 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 5,300 49.81 0 0 9,500 10,400 8,600
15/01/2026 9,500 0.1 (1.06%) 4,115 39.09 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 8,700 81.78 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 1,500 13.95 0 0 9,300 10,200 8,400
12/01/2026 9,300 -0.1 (-1.06%) 4,603 43.1 0 0 9,400 10,300 8,500
09/01/2026 9,400 -0.1 (-1.05%) 400 3.77 0 0 9,500 10,400 8,600
08/01/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
07/01/2026 9,500 0 (0%) 7,500 71.25 0 0 9,500 10,400 8,600
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/12/2025 9,500 -0.1 (-1.04%) 500 4.75 0 0 9,600 10,500 8,700
30/12/2025 9,600 -0.1 (-1.03%) 110 1.06 0 0 9,700 10,600 8,800
29/12/2025 9,700 0 (0%) 1,663 16.13 0 0 9,700 10,600 8,800
26/12/2025 9,700 -0.3 (-3%) 2,000 19.4 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 9 0.09 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.4 (4.17%) 9,300 92.95 0 0 9,600 10,500 8,700
22/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
19/12/2025 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 79 0.72 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/12/2025 9,900 0 (0%) 42 0.39 0 0 9,900 10,800 9,000
11/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/12/2025 9,900 0.1 (1.02%) 24,300 236.49 0 0 9,800 10,700 8,900
09/12/2025 9,800 -0.3 (-2.97%) 14,042 133.02 0 0 10,100 11,100 9,100
08/12/2025 10,100 0.6 (6.32%) 38,234 380. 0 0 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 700 6.54 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 1,100 10.4 0 0 9,700 10,600 8,800
03/12/2025 9,700 0 (0%) 1,200 11.52 0 0 9,700 10,600 8,800
02/12/2025 9,700 0.8 (8.99%) 8,906 82.43 0 0 8,900 9,700 8,100
01/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/11/2025 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
27/11/2025 8,900 0 (0%) 1,500 13.35 0 0 8,900 9,700 8,100
26/11/2025 8,900 0 (0%) 101 0.9 0 0 8,900 9,700 8,100
25/11/2025 8,900 0 (0%) 11 0.09 0 0 8,900 9,700 8,100
24/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/11/2025 8,900 0 (0%) 60 0.53 0 0 8,900 9,700 8,100
20/11/2025 8,900 -0.1 (-1.11%) 317 2.81 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.1 (1.12%) 5,100 45.4 0 0 8,900 9,700 8,100
18/11/2025 8,900 -0.1 (-1.11%) 6,000 53.4 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 10,900 98.1 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 5,100 45.9 0 0 9,000 9,900 8,100
12/11/2025 9,000 -0.1 (-1.1%) 5,000 45 0 0 9,100 10,000 8,200
11/11/2025 9,100 0.1 (1.11%) 200 1.78 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/11/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
03/11/2025 9,000 0 (0%) 10 0.08 0 0 9,000 9,900 8,100
31/10/2025 9,000 0.1 (1.12%) 5,100 45.67 0 0 8,900 9,700 8,100
30/10/2025 8,900 0 (0%) 7,178 63.06 0 0 8,900 9,700 8,100
29/10/2025 8,900 -0.1 (-1.11%) 15,110 134.48 0 0 9,000 9,900 8,100
28/10/2025 9,000 -0.1 (-1.1%) 5,000 45 0 0 9,100 10,000 8,200
27/10/2025 9,100 0 (0%) 5,000 45.5 0 0 9,100 10,000 8,200
24/10/2025 9,100 -0.1 (-1.09%) 719 6.3 0 0 9,200 10,100 8,300
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/10/2025 9,200 0 (0%) 101 0.93 0 0 9,200 10,100 8,300
20/10/2025 9,200 0.7 (8.24%) 100 0.92 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.4 (-4.49%) 1,100 9.34 0 0 8,900 9,700 8,100
16/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
15/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
13/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
07/10/2025 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
29/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/09/2025 8,700 -0.3 (-3.33%) 1,000 8.7 0 0 9,000 9,900 8,100
25/09/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 4 0.04 0 0 9,000 9,900 8,100
19/09/2025 9,000 0.3 (3.45%) 3,300 28.97 0 0 8,700 9,500 7,900
18/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/09/2025 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 9,600 8,000
16/09/2025 8,800 0 (0%) 1,010 8.89 0 0 8,800 9,600 8,000
15/09/2025 8,800 0 (0%) 10,000 88 0 0 8,800 9,600 8,000
12/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/09/2025 8,800 0 (0%) 1,301 11.45 0 0 8,800 9,600 8,000
09/09/2025 8,800 -0.3 (-3.3%) 2,708 23.86 0 0 9,100 10,000 8,200
08/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/09/2025 9,100 0.1 (1.11%) 2,500 22.53 0 0 9,000 9,900 8,100
04/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/09/2025 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 9,600 8,000

Historical Data - BSC

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