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
03/04/2026 66,000 0 (0%) 8 0.53 154,800 9,288 66,000 72,600 59,400
02/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
01/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
31/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
30/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
26/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
25/03/2026 66,000 0.9 (1.38%) 300 19.6 0 0 65,100 71,600 58,600
24/03/2026 65,100 0 (0%) 0 0 0 0 65,100 71,600 58,600
23/03/2026 65,100 -1.9 (-2.84%) 100 6.51 0 0 67,000 73,700 60,300
20/03/2026 67,000 3.5 (5.51%) 400 27.08 0 0 63,500 69,800 57,200
19/03/2026 63,500 -2.9 (-4.37%) 4,885 322.08 0 0 66,400 73,000 59,800
18/03/2026 66,400 0 (0%) 0 0 0 0 66,400 73,000 59,800
17/03/2026 66,400 0 (0%) 20 1.33 0 0 66,400 73,000 59,800
16/03/2026 66,400 0.7 (1.07%) 1,002 66.49 0 0 65,700 72,200 59,200
13/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
12/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
11/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
10/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
09/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
06/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
05/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
04/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
03/03/2026 65,700 0 (0%) 1 0.07 0 0 65,700 72,200 59,200
02/03/2026 65,700 0 (0%) 2 0.13 0 0 65,700 72,200 59,200
27/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
26/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
25/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
24/02/2026 65,700 0 (0%) 8 0.51 0 0 65,700 72,200 59,200
23/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
13/02/2026 65,700 5.9 (9.87%) 400 26.28 0 0 59,800 65,700 53,900
12/02/2026 59,800 0.3 (0.5%) 900 53.61 0 0 59,500 65,400 53,600
11/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
10/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
09/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
06/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
05/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
04/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
03/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
02/02/2026 59,500 0 (0%) 1 0.06 0 0 59,500 65,400 53,600
30/01/2026 59,500 0 (0%) 1,405 83.6 0 0 59,500 65,400 53,600
29/01/2026 59,500 0.7 (1.19%) 9,517 561.12 0 0 58,800 64,600 53,000
28/01/2026 58,800 -0.2 (-0.34%) 100 5.88 0 0 59,000 64,900 53,100
27/01/2026 59,000 1 (1.72%) 5,000 295 0 0 58,000 63,800 52,200
26/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
23/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
22/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
21/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
20/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
19/01/2026 58,000 0 (0%) 5 0.29 0 0 58,000 63,800 52,200
16/01/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
15/01/2026 58,000 2.3 (4.13%) 1,010 58.58 0 0 55,700 61,200 50,200
14/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
13/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
12/01/2026 55,700 0 (0%) 59 3.19 0 0 55,700 61,200 50,200
09/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
08/01/2026 55,700 0 (0%) 9 0.46 0 0 55,700 61,200 50,200
07/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
06/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
05/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
31/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
30/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
29/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
26/12/2025 55,700 -1.9 (-3.3%) 100 5.57 0 0 57,600 63,300 51,900
25/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
24/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
23/12/2025 57,600 0 (0%) 9 0.52 0 0 57,600 63,300 51,900
22/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
19/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
18/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
17/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
16/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
15/12/2025 57,600 0.6 (1.05%) 300 17.28 0 0 57,000 62,700 51,300
12/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
02/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
01/12/2025 57,000 0 (0%) 1,400 79.88 0 0 57,000 62,700 51,300
28/11/2025 57,000 1 (1.79%) 1,000 57 0 0 56,000 61,600 50,400
27/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
24/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
21/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
20/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
19/11/2025 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
18/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
17/11/2025 56,000 0 (0%) 3 0.16 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/11/2025 56,000 0 (0%) 245 13.64 0 0 56,000 61,600 50,400
12/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
11/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/11/2025 56,000 -1 (-1.75%) 200 11.2 0 0 57,000 62,700 51,300
07/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/11/2025 57,000 0 (0%) 1 0.05 0 0 57,000 62,700 51,300
03/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
31/10/2025 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
30/10/2025 57,000 0.7 (1.24%) 3,000 171 0 0 56,300 61,900 50,700
29/10/2025 56,300 -0.7 (-1.23%) 100 5.63 0 0 57,000 62,700 51,300
28/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
22/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
17/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
16/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
15/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
13/10/2025 57,000 0 (0%) 500 28.5 0 0 57,000 62,700 51,300
10/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
09/10/2025 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
08/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300

Historical Data - BSC

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