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
03/04/2026 9,100 -0.1 (-1.09%) 4,202 38.56 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
01/04/2026 9,000 0 (0%) 102 0.92 0 0 9,000 10,300 7,700
31/03/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/03/2026 8,900 0.1 (1.14%) 2,900 26 0 0 8,800 10,100 7,500
24/03/2026 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 10,300 7,700
23/03/2026 8,900 -0.1 (-1.11%) 1,300 11.69 0 0 9,000 10,300 7,700
20/03/2026 9,000 0.1 (1.12%) 5,000 45.03 0 0 8,900 10,200 7,600
19/03/2026 8,900 -0.1 (-1.11%) 1,800 15.97 0 0 9,000 10,300 7,700
18/03/2026 9,000 0.1 (1.12%) 2,531 22.78 0 0 8,900 10,200 7,600
17/03/2026 9,000 0 (0%) 1,400 12.5 0 0 9,000 10,300 7,700
16/03/2026 9,000 0.4 (4.65%) 1,355 12.19 0 0 8,600 9,800 7,400
13/03/2026 8,600 -0.5 (-5.49%) 1,500 12.9 0 0 9,100 10,400 7,800
12/03/2026 9,100 0.5 (5.81%) 1,010 9.18 0 0 8,600 9,800 7,400
11/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/03/2026 8,800 0.4 (4.76%) 2,400 20.66 0 0 8,400 9,600 7,200
09/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/03/2026 8,200 -0.2 (-2.38%) 0 0 0 0 8,400 9,600 7,200
05/03/2026 8,200 0 (0%) 3,000 25.2 0 0 8,200 9,400 7,000
04/03/2026 8,400 0.4 (5%) 13,269 108.44 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/03/2026 8,100 0 (0%) 800 6.38 0 0 8,100 9,300 6,900
27/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/02/2026 8,100 -0.7 (-7.95%) 510 4.14 0 0 8,800 10,100 7,500
25/02/2026 8,600 -0.6 (-6.52%) 4,340 38.06 0 0 9,200 10,500 7,900
24/02/2026 9,300 0.6 (6.9%) 1,320 12.1 0 0 8,700 10,000 7,400
23/02/2026 8,800 0.6 (7.32%) 1,174 10.15 0 0 8,200 9,400 7,000
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/02/2026 8,500 1 (13.33%) 1,100 8.99 0 0 7,500 8,600 6,400
09/02/2026 8,300 0.2 (2.47%) 800 6.02 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 7,900 -0.9 (-10.23%) 730 5.92 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/02/2026 8,000 -0.2 (-2.44%) 2,201 19.29 0 0 8,200 9,400 7,000
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,400 0.4 (5%) 2,000 16.47 0 0 8,000 9,200 6,800
13/01/2026 8,100 0 (0%) 200 1.59 0 0 8,100 9,300 6,900
12/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/01/2026 8,200 0 (0%) 500 4.07 0 0 8,200 9,400 7,000
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/12/2025 8,200 -0.7 (-7.87%) 600 4.92 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.5 (5.95%) 300 2.67 0 0 8,400 9,600 7,200
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/12/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/12/2025 8,400 0 (0%) 9 0.07 0 0 8,400 9,600 7,200
12/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/12/2025 8,400 -0.2 (-2.33%) 1,000 8.4 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/12/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,400 -0.3 (-3.45%) 600 5.07 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0.1 (1.16%) 8,900 77.53 0 0 8,600 9,800 7,400
19/11/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 800 6.88 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 101 0.87 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 1,400 12.04 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/10/2025 9,000 -0.2 (-2.17%) 4,200 37.8 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900

Historical Data - BSC

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