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
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/03/2026 10,500 0.8 (8.25%) 200 2.1 0 0 9,700 11,100 8,300
26/03/2026 9,700 -0.8 (-7.62%) 100 0.97 0 0 10,500 12,000 9,000
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/03/2026 10,500 -1.1 (-9.48%) 1,000 10.5 0 0 11,600 13,300 9,900
19/03/2026 11,500 1.1 (10.58%) 300 3.49 0 0 10,400 11,900 8,900
18/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/03/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.3 (2.94%) 7,201 74.98 0 0 10,200 11,700 8,700
12/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/03/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
04/03/2026 10,200 0 (0%) 149 1.52 0 0 10,200 11,700 8,700
03/03/2026 10,200 -1.6 (-13.56%) 507 5.17 0 0 11,800 13,500 10,100
02/03/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/02/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 13,500 10,100
26/02/2026 11,800 0 (0%) 6 0.06 0 0 11,800 13,500 10,100
25/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/02/2026 11,800 -0.2 (-1.67%) 100 1.18 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 10 0.12 0 0 12,000 13,800 10,200
29/01/2026 12,000 1 (9.09%) 101 1.21 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
27/01/2026 11,000 0 (0%) 3,700 40.7 0 0 11,000 12,600 9,400
26/01/2026 11,000 0 (0%) 2,011 22.1 0 0 11,000 12,600 9,400
23/01/2026 11,000 0 (0%) 7,400 81.4 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
21/01/2026 11,000 1.4 (14.58%) 11,201 123.21 0 0 9,600 11,000 8,200
20/01/2026 9,600 -1.4 (-12.73%) 100 0.96 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 233 2.55 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/01/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
09/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
08/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/12/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 321 3.6 0 0 11,200 12,800 9,600
23/12/2025 11,200 0.7 (6.67%) 200 2.24 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 201 2.11 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 51 0.54 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.4 (3.96%) 1,330 13.95 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
27/11/2025 10,000 0 (0%) 360 3.6 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 -1 (-9.09%) 3,100 31.11 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 -0.5 (-4.35%) 200 2.2 0 0 11,500 13,200 9,800
17/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/11/2025 11,500 0 (0%) 7 0.07 0 0 11,500 13,200 9,800
11/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/11/2025 11,500 -0.2 (-1.71%) 300 3.45 0 0 11,700 13,400 10,000
04/11/2025 11,700 0 (0%) 11 0.12 0 0 11,700 13,400 10,000
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
31/10/2025 11,700 0 (0%) 707 8.26 0 0 11,700 13,400 10,000
30/10/2025 11,700 1.5 (14.71%) 121 1.4 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 800 8.16 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2025 10,700 -0.8 (-6.96%) 1,800 18.34 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 7 0.08 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/10/2025 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/10/2025 11,500 0 (0%) 3 0.03 0 0 11,500 13,200 9,800
06/10/2025 11,500 0 (0%) 800 9.18 0 0 11,500 13,200 9,800
03/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800

Historical Data - BSC

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