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
10/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/06/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
03/06/2026 8,900 -0.9 (-9.18%) 200 1.78 0 0 9,800 10,700 8,900
02/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/05/2026 9,800 -1 (-9.26%) 600 5.88 0 0 10,800 11,800 9,800
28/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/05/2026 10,800 0.8 (8%) 300 3.24 0 0 10,000 11,000 9,000
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/05/2026 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
12/05/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 11,900 9,900
11/05/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
29/04/2026 10,900 0 (0%) 10 0.11 0 0 10,900 11,900 9,900
28/04/2026 10,900 0.9 (9%) 100 1.09 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 10 0.11 0 0 10,000 11,000 9,000
02/04/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/03/2026 9,300 -0.7 (-7.%) 800 7.51 0 0 10,000 11,000 9,000
26/03/2026 10,000 0.1 (1.01%) 2,100 20 0 0 9,900 10,800 9,000
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
13/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
09/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
06/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
04/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
26/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
25/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/02/2026 9,900 -1.1 (-10%) 1,500 14.85 0 0 11,000 12,100 9,900
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/02/2026 11,000 0.8 (7.84%) 200 2.2 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/01/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 0 (0%) 16 0.14 0 0 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/12/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
12/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400
11/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400

Historical Data - BSC

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