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
06/05/2026 118,000 0 (0%) 0 0 0 0 118,000 135,700 100,300
05/05/2026 118,000 8 (7.27%) 100 11.8 0 0 110,000 126,500 93,500
04/05/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
29/04/2026 110,000 -5 (-4.35%) 200 22 0 0 115,000 132,200 97,800
28/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
24/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
23/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
22/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
21/04/2026 115,000 0.1 (0.09%) 100 11.5 0 0 114,900 160,800 69,000
20/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
17/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
16/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
15/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
14/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
13/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
10/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
09/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
08/04/2026 114,900 0 (0%) 1 0.1 0 0 114,900 132,100 97,700
07/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
06/04/2026 114,900 0 (0%) 43 4.2 0 0 114,900 132,100 97,700
03/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
02/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
01/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
31/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
30/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
27/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
26/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
25/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
24/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
23/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
20/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
19/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
18/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
17/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
16/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
13/03/2026 114,900 0 (0%) 1 0.11 0 0 114,900 132,100 97,700
12/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
11/03/2026 114,900 0 (0%) 1 0.11 0 0 114,900 132,100 97,700
10/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
09/03/2026 114,900 0 (0%) 200 22.98 0 0 114,900 132,100 97,700
06/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
05/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
04/03/2026 100,100 -17.6 (-14.95%) 601 69.06 0 0 117,700 135,300 100,100
03/03/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
02/03/2026 117,700 0 (0%) 100 11.77 0 0 117,700 135,300 100,100
27/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
26/02/2026 117,700 0 (0%) 1 0.12 0 0 117,700 135,300 100,100
25/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
24/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
23/02/2026 128,600 15.6 (13.81%) 500 58.86 0 0 113,000 129,900 96,100
13/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
12/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
11/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
10/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
09/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
06/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
05/02/2026 113,000 3 (2.73%) 600 67.8 0 0 110,000 126,500 93,500
04/02/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
03/02/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
02/02/2026 110,000 -4 (-3.51%) 300 33 0 0 114,000 131,100 96,900
30/01/2026 114,000 0 (0%) 1,000 114 0 0 114,000 131,100 96,900
29/01/2026 114,000 0 (0%) 14 1.36 0 0 114,000 131,100 96,900
28/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
27/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
26/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
23/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
22/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
21/01/2026 114,000 0 (0%) 4,303 490.54 0 0 114,000 131,100 96,900
20/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
19/01/2026 114,000 0 (0%) 3 0.34 0 0 114,000 131,100 96,900
16/01/2026 114,000 0 (0%) 302 34.43 0 0 114,000 131,100 96,900
15/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
14/01/2026 114,000 0 (0%) 80 9.11 0 0 114,000 131,100 96,900
13/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
12/01/2026 114,000 0 (0%) 400 45.6 0 0 114,000 131,100 96,900
09/01/2026 114,000 11.2 (10.89%) 100 11.4 0 0 102,800 118,200 87,400
08/01/2026 102,800 0 (0%) 0 0 0 0 102,800 118,200 87,400
07/01/2026 114,100 -0.1 (-0.09%) 308 31.61 0 0 114,200 131,300 97,100
06/01/2026 114,200 0 (0%) 3 0.29 0 0 114,200 131,300 97,100
05/01/2026 114,200 0 (0%) 73 8.87 0 0 114,200 131,300 97,100
31/12/2025 114,200 -20.1 (-14.97%) 471 53.79 0 0 134,300 154,400 114,200
30/12/2025 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
29/12/2025 138,600 -0.3 (-0.22%) 1,410 189.19 0 0 138,900 159,700 118,100
26/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
25/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
24/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
23/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
22/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
19/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
18/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
17/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
16/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
15/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
12/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
11/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
10/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
09/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
08/12/2025 138,900 2 (1.46%) 501 69.57 0 0 136,900 157,400 116,400
05/12/2025 136,900 0 (0%) 0 0 0 0 136,900 157,400 116,400
04/12/2025 138,900 -6.7 (-4.6%) 800 109.54 0 0 145,600 167,400 123,800
03/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
02/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
01/12/2025 130,000 -7 (-5.11%) 1,200 174.7 0 0 137,000 191,800 82,200
28/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
27/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
26/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
25/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
24/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
21/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
20/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
19/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
18/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
17/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
14/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
13/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
12/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
11/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
10/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
07/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
06/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200

Historical Data - BSC

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