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
01/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
31/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
30/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/03/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
23/03/2026 5,200 0 (0%) 45 0.21 0 0 5,200 5,700 4,700
20/03/2026 5,200 0.2 (4%) 1,000 5.2 0 0 5,000 5,500 4,500
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 20 0.11 0 0 5,000 5,500 4,500
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/03/2026 5,000 -0.5 (-9.09%) 1,725 8.63 0 0 5,500 6,000 5,000
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
10/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
09/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/03/2026 5,500 0 (0%) 4 0.02 0 0 5,500 6,000 5,000
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
27/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/02/2026 5,500 -0.6 (-9.84%) 107 0.59 0 0 6,100 6,700 5,500
23/02/2026 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 72 0.44 0 0 6,100 6,700 5,500
12/02/2026 6,100 0.5 (8.93%) 2,145 13.06 0 0 5,600 6,100 5,100
11/02/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
10/02/2026 5,600 0 (0%) 22 0.13 0 0 5,600 6,100 5,100
09/02/2026 5,600 0.5 (9.8%) 166 0.91 0 0 5,100 5,600 4,600
06/02/2026 5,100 0 (0%) 104 0.53 0 0 5,100 5,600 4,600
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/01/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
22/01/2026 4,700 -0.3 (-6%) 200 0.94 0 0 5,000 5,500 4,500
21/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
19/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.1 (2.04%) 800 4 0 0 4,900 5,300 4,500
14/01/2026 4,900 0.2 (4.26%) 1,000 4.92 0 0 4,700 5,100 4,300
13/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/01/2026 4,700 -0.5 (-9.62%) 1,400 6.58 0 0 5,200 5,700 4,700
09/01/2026 5,200 -0.3 (-5.45%) 400 2.04 0 0 5,500 6,000 5,000
08/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
07/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
31/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
30/12/2025 5,500 0 (0%) 600 3.3 0 0 5,500 6,000 5,000
29/12/2025 5,500 0 (0%) 205 1.13 0 0 5,500 6,000 5,000
26/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/12/2025 5,500 0 (0%) 40 0.2 0 0 5,500 6,000 5,000
22/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/12/2025 5,500 0.5 (10%) 300 1.65 0 0 5,000 5,500 4,500
10/12/2025 5,000 0.4 (8.7%) 100 0.5 0 0 4,600 5,000 4,200
09/12/2025 4,600 -0.5 (-9.8%) 1,039 4.8 0 0 5,100 5,600 4,600
08/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
05/12/2025 5,100 0 (0%) 27 0.12 0 0 5,100 5,600 4,600
04/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
28/11/2025 5,100 0 (0%) 10 0.05 0 0 5,100 5,600 4,600
27/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
25/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
21/11/2025 5,100 0 (0%) 27 0.14 0 0 5,100 5,600 4,600
20/11/2025 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 19 0.1 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
05/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
04/11/2025 5,600 0 (0%) 19 0.11 0 0 5,600 6,100 5,100
03/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
31/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
30/10/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
29/10/2025 5,600 0 (0%) 18 0.09 0 0 5,600 6,100 5,100
28/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
27/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
23/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
21/10/2025 5,600 0 (0%) 0 0 40,000 204 5,600 6,100 5,100
20/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/10/2025 5,600 0 (0%) 0 0 43,300 220.83 5,600 6,100 5,100
14/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
09/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
08/10/2025 5,600 0 (0%) 27 0.15 0 0 5,600 6,100 5,100
07/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
03/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
02/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100

Historical Data - BSC

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