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
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/03/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
18/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/02/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
23/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/01/2026 8,300 0 (0%) 2,000 16.6 0 0 8,300 9,500 7,100
29/01/2026 8,300 0 (0%) 9 0.08 0 0 8,300 9,500 7,100
28/01/2026 8,300 0 (0%) 500 4.15 0 0 8,300 9,500 7,100
27/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/01/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
19/01/2026 8,600 0.2 (2.38%) 1,201 10.13 0 0 8,400 9,600 7,200
16/01/2026 8,400 0.1 (1.2%) 300 2.52 0 0 8,300 9,500 7,100
15/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/01/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
13/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/01/2026 8,300 -0.1 (-1.19%) 400 3.32 0 0 8,400 9,600 7,200
09/01/2026 8,300 -0.1 (-1.19%) 3,200 26.76 0 0 8,400 9,600 7,200
08/01/2026 8,400 -0.1 (-1.18%) 1,000 8.4 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 2,500 21.25 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 -0.5 (-5.56%) 1,600 13.6 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 8,500 -0.4 (-4.49%) 1,800 16.2 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
10/12/2025 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 7,200 62.68 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.6 (7.41%) 1,000 8.7 0 0 8,100 9,300 6,900
03/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/11/2025 9,500 0.7 (7.95%) 101 0.96 0 0 8,800 10,100 7,500
21/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 -1 (-10.2%) 1,010 8.88 0 0 9,800 11,200 8,400
18/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/11/2025 9,800 0.9 (10.11%) 500 4.9 0 0 8,900 10,200 7,600
31/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2025 8,900 -0.1 (-1.11%) 6,600 58.74 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 10 0.08 0 0 9,000 10,300 7,700
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
29/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900

Historical Data - BSC

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