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
11/05/2026 1,800 0.1 (5.88%) 1,100 1.98 0 0 1,700 1,900 1,500
08/05/2026 1,700 -0.1 (-5.56%) 3,200 5.44 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 501 0.9 0 0 1,800 2,000 1,600
06/05/2026 1,700 0 (0%) 3,900 7.01 0 0 1,700 1,900 1,500
05/05/2026 1,800 0 (0%) 6,702 11.4 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0.1 (5.88%) 12,151 21.65 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 300 0.51 0 0 1,700 1,900 1,500
24/04/2026 1,700 0 (0%) 3,310 5.66 0 0 1,700 1,900 1,500
23/04/2026 1,700 0 (0%) 12,100 20.57 0 0 1,700 1,900 1,500
22/04/2026 1,700 0 (0%) 4,801 8.16 0 0 1,700 1,900 1,500
21/04/2026 1,700 0 (0%) 8,360 14.21 0 0 1,700 1,900 1,500
20/04/2026 1,700 0 (0%) 1,700 2.89 0 0 1,700 1,900 1,500
17/04/2026 1,700 -0.1 (-5.56%) 37,411 63.93 0 0 1,800 2,000 1,600
16/04/2026 1,800 0.1 (5.88%) 2,405 4.22 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 6,422 10.92 0 0 1,700 1,900 1,500
14/04/2026 1,800 0 (0%) 5,300 9.14 0 0 1,800 2,000 1,600
13/04/2026 1,800 0.1 (5.88%) 300 0.54 0 0 1,700 1,900 1,500
10/04/2026 1,800 0.1 (5.88%) 8,507 14.59 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 901 1.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 38,101 64.78 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 7,300 12.41 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 11,500 19.57 0 0 1,700 1,900 1,500
02/04/2026 1,700 -0.1 (-5.56%) 1,635 2.79 0 0 1,800 2,000 1,600
01/04/2026 1,800 0.1 (5.88%) 36,631 65.94 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 15,084 25.68 0 0 1,700 1,900 1,500
30/03/2026 1,800 0 (0%) 800 1.39 0 0 1,800 2,000 1,600
27/03/2026 1,800 0.1 (5.88%) 3,905 7.01 0 0 1,700 1,900 1,500
26/03/2026 1,700 -0.1 (-5.56%) 301 0.51 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 2,900 5.22 0 0 1,700 1,900 1,500
24/03/2026 1,700 -0.1 (-5.56%) 350 0.61 0 0 1,800 2,000 1,600
23/03/2026 1,700 -0.1 (-5.56%) 2,615 4.69 0 0 1,800 2,000 1,600
20/03/2026 1,800 0.1 (5.88%) 204 0.36 0 0 1,700 1,900 1,500
19/03/2026 1,800 0 (0%) 2,500 4.31 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 9,900 17.82 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 9,000 16.21 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 10,700 19.28 0 0 1,800 2,000 1,600
13/03/2026 1,800 0 (0%) 42,483 76.51 0 0 1,800 2,000 1,600
12/03/2026 1,800 0.1 (5.88%) 6,400 11.54 0 0 1,700 1,900 1,500
11/03/2026 1,800 0 (0%) 36,900 64.08 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 42,901 77.33 0 0 1,800 2,000 1,600
09/03/2026 1,900 0 (0%) 44,405 80.27 0 0 1,900 2,100 1,700
06/03/2026 1,900 0.1 (5.56%) 28,200 53.69 0 0 1,800 2,000 1,600
05/03/2026 1,800 -0.1 (-5.26%) 5,100 9.38 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 17,100 32.5 0 0 1,900 2,100 1,700
03/03/2026 2,000 0.2 (11.11%) 31,014 59. 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 62,900 113.46 0 0 1,800 2,000 1,600
27/02/2026 1,900 0 (0%) 27,001 48.63 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 108 0.21 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 2,212 4.2 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 33,211 63.1 0 0 1,900 2,100 1,700
13/02/2026 1,900 0.1 (5.56%) 2,303 4.37 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 1,829 3.33 0 0 1,800 2,000 1,600
11/02/2026 1,900 0.1 (5.56%) 76,800 138.26 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 8,311 14.96 0 0 1,800 2,000 1,600
09/02/2026 1,800 -0.1 (-5.26%) 902 1.63 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 211 0.4 0 0 1,900 2,100 1,700
05/02/2026 1,900 0.1 (5.56%) 200 0.38 0 0 1,800 2,000 1,600
04/02/2026 1,800 -0.1 (-5.26%) 8,018 14.74 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 1,987 3.7 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.1 (5.56%) 10,000 18.97 0 0 1,800 2,000 1,600
29/01/2026 1,800 -0.1 (-5.26%) 47,600 85.68 0 0 1,900 2,100 1,700
28/01/2026 1,900 0.1 (5.56%) 800 1.48 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 26,002 46.92 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 300 0.55 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 22,605 40.73 0 0 1,800 2,000 1,600
22/01/2026 1,900 0 (0%) 12,800 23.34 0 0 1,900 2,100 1,700
21/01/2026 1,800 -0.1 (-5.26%) 3,928 7.36 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 149,701 284.41 0 0 1,900 2,100 1,700
19/01/2026 1,800 -0.1 (-5.26%) 39,849 75.8 0 0 1,900 2,100 1,700
16/01/2026 1,900 0.1 (5.56%) 56,904 108.11 0 0 1,800 2,000 1,600
15/01/2026 1,800 -0.1 (-5.26%) 179,520 323.52 0 0 1,900 2,100 1,700
14/01/2026 1,900 0.1 (5.56%) 2,825 5.37 0 0 1,800 2,000 1,600
13/01/2026 1,900 0.1 (5.56%) 1,700 3.1 0 0 1,800 2,000 1,600
12/01/2026 1,900 0.1 (5.56%) 13,403 24.45 0 0 1,800 2,000 1,600
09/01/2026 1,800 -0.1 (-5.26%) 45,239 81.51 0 0 1,900 2,100 1,700
08/01/2026 1,800 -0.2 (-10%) 116,620 217.02 0 0 2,000 2,300 1,700
07/01/2026 2,000 -0.1 (-4.76%) 16,632 33.64 0 0 2,100 2,400 1,800
06/01/2026 2,100 0.2 (10.53%) 396,732 824.9 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 808 1.55 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 603 1.15 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 51 0.1 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 27 0.05 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 4,209 8. 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 13,200 25.08 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 931 1.77 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 110 0.21 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
16/12/2025 2,000 0.1 (5.26%) 10,200 19.4 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,900 0 (0%) 32,603 61.95 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 5,624 10.74 0 0 1,900 2,100 1,700
10/12/2025 2,000 0 (0%) 3,300 6.28 0 0 2,000 2,300 1,700
09/12/2025 2,000 0.1 (5.26%) 400 0.8 0 0 1,900 2,100 1,700
08/12/2025 1,900 -0.1 (-5%) 23,400 44.47 0 0 2,000 2,300 1,700
05/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/12/2025 2,000 0.1 (5.26%) 2,912 5.81 0 0 1,900 2,100 1,700
03/12/2025 2,000 0.1 (5.26%) 4,925 9.49 0 0 1,900 2,100 1,700
02/12/2025 1,900 -0.1 (-5%) 33,329 63.35 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 40,100 80.2 0 0 2,000 2,300 1,700
28/11/2025 2,000 0.1 (5.26%) 8,106 16.21 0 0 1,900 2,100 1,700
27/11/2025 1,900 -0.1 (-5%) 10,716 20.38 0 0 2,000 2,300 1,700
26/11/2025 2,000 0.1 (5.26%) 3,168 6.17 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 32,915 62.53 0 0 1,900 2,100 1,700
24/11/2025 2,000 0.1 (5.26%) 5,314 10.3 0 0 1,900 2,100 1,700
21/11/2025 1,900 0 (0%) 12,070 22.92 0 0 1,900 2,100 1,700
20/11/2025 2,000 -0.1 (-4.76%) 21,200 40.77 0 0 2,100 2,400 1,800
19/11/2025 2,000 0.1 (5.26%) 76,701 159.42 0 0 1,900 2,100 1,700
18/11/2025 2,000 -0.1 (-4.76%) 5,400 10.45 0 0 2,100 2,400 1,800
17/11/2025 2,000 -0.2 (-9.09%) 128,701 265.25 0 0 2,200 2,500 1,900
14/11/2025 2,200 0.1 (4.76%) 21,904 48.21 0 0 2,100 2,400 1,800
13/11/2025 2,100 0.2 (10.53%) 172,525 361.05 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 500 0.97 0 0 1,900 2,100 1,700
11/11/2025 2,000 0.1 (5.26%) 1,600 3.06 0 0 1,900 2,100 1,700

Historical Data - BSC

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