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
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 39 0.2 0 0 5,000 5,700 4,300
21/04/2026 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
20/04/2026 5,000 -0.6 (-10.71%) 1,500 7.55 0 0 5,600 6,400 4,800
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/04/2026 5,600 0 (0%) 1,900 10.64 0 0 5,600 6,400 4,800
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 100 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.8 (-13.33%) 5,233 27.21 0 0 6,000 6,900 5,100
31/03/2026 6,000 -1 (-14.29%) 227 1.36 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
26/03/2026 7,300 0.9 (14.06%) 6,057 44.22 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 27 0.17 0 0 6,400 7,300 5,500
24/03/2026 6,400 0.8 (14.29%) 300 1.92 0 0 5,600 6,400 4,800
23/03/2026 5,600 0.7 (14.29%) 4,600 25.76 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.6 (13.95%) 200 0.98 0 0 4,300 4,900 3,700
19/03/2026 4,200 -0.4 (-8.7%) 600 2.56 0 0 4,600 5,200 4,000
18/03/2026 4,800 0 (0%) 600 2.74 0 0 4,800 5,500 4,100
17/03/2026 4,400 -0.7 (-13.73%) 200 0.95 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,800 0.7 (13.73%) 200 1.02 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 2,012 10.26 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 1,800 9.18 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
24/02/2026 6,300 0.8 (14.55%) 200 1.18 0 0 5,500 6,300 4,700
23/02/2026 5,100 0 (0%) 200 1.09 0 0 5,100 5,800 4,400
13/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,000 -0.8 (-13.79%) 729 3.69 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0.5 (10.64%) 500 2.6 0 0 4,700 5,400 4,000
21/01/2026 4,700 0.5 (11.9%) 100 0.47 0 0 4,200 4,800 3,600
20/01/2026 4,200 0 (0%) 900 3.74 0 0 4,200 4,800 3,600
19/01/2026 4,200 -0.7 (-14.29%) 2,900 12.18 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/01/2026 4,900 0.6 (13.95%) 127 0.62 0 0 4,300 4,900 3,700
14/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,300 -0.6 (-12.24%) 1,000 4.3 0 0 4,900 5,600 4,200
07/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/12/2025 4,900 0.6 (13.95%) 300 1.47 0 0 4,300 4,900 3,700
29/12/2025 4,300 -0.6 (-12.24%) 300 1.29 0 0 4,900 5,600 4,200
26/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/12/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 -0.2 (-3.85%) 700 3.5 0 0 5,200 5,900 4,500
17/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/12/2025 5,000 -0.5 (-9.09%) 200 1.03 0 0 5,500 6,300 4,700
04/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
03/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
01/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/11/2025 5,500 -0.7 (-11.29%) 200 1.1 0 0 6,200 7,100 5,300
26/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/11/2025 6,200 0 (0%) 25 0.13 0 0 6,200 7,100 5,300
21/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
04/11/2025 6,200 0 (0%) 3 0.02 0 0 6,200 7,100 5,300
03/11/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300

Historical Data - BSC

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