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 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 520 4.78 14,000 116.2 9,200 10,100 8,300
23/03/2026 9,200 -0.1 (-1.08%) 504 4.63 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/03/2026 9,300 0.8 (9.41%) 173 1.6 0 0 8,500 9,300 7,700
17/03/2026 8,500 -0.7 (-7.61%) 1,800 15.31 0 0 9,200 10,100 8,300
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/03/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,100 8,300
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/03/2026 9,200 0 (0%) 10 0.1 0 0 9,200 10,100 8,300
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 3,500 32.2 0 0 9,200 10,100 8,300
06/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/02/2026 9,200 0 (0%) 600 5.52 0 0 9,200 10,100 8,300
02/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/01/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
29/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
28/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
20/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,100 8,300
16/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 4 0.04 0 0 9,200 10,100 8,300
09/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
07/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/01/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
05/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,100 8,300
31/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/12/2025 9,200 0 (0%) 94 0.84 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/12/2025 9,200 0 (0%) 2 0.02 0 0 9,200 10,100 8,300
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/12/2025 9,200 0.6 (6.98%) 1,000 9.2 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/12/2025 8,600 -0.9 (-9.47%) 20,100 174.13 0 0 9,500 10,400 8,600
05/12/2025 9,500 0.8 (9.2%) 503 4.78 0 0 8,700 9,500 7,900
04/12/2025 8,700 -0.3 (-3.33%) 2,000 19.14 0 0 9,000 9,900 8,100
03/12/2025 9,000 0 (0%) 2,600 23.4 0 0 9,000 9,900 8,100
02/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0.6 (7.14%) 500 4.38 0 0 8,400 9,200 7,600
27/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 200 1.76 0 0 8,500 9,300 7,700
20/11/2025 8,500 0.3 (3.66%) 5,100 41.85 0 0 8,200 9,000 7,400
19/11/2025 8,200 0 (0%) 2,300 18.86 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 -0.4 (-4.65%) 1,100 9.92 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 9 0.07 0 0 8,600 9,400 7,800
12/11/2025 8,600 0 (0%) 3,000 27.92 0 0 8,600 9,400 7,800
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
07/11/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
31/10/2025 8,500 -0.9 (-9.57%) 2,500 21.38 0 0 9,400 10,300 8,500
30/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
29/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
28/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
27/10/2025 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.4 (4.44%) 100 0.94 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,300 8,500
17/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
14/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
13/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
10/10/2025 9,400 -1 (-9.62%) 1,400 13.16 0 0 10,400 11,400 9,400
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/10/2025 10,400 -0.3 (-2.8%) 300 3.04 0 0 10,700 11,700 9,700
07/10/2025 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 10,800 9,000
06/10/2025 9,900 0 (0%) 113 1.11 0 0 9,900 10,800 9,000
03/10/2025 9,900 0.3 (3.13%) 200 1.98 0 0 9,600 10,500 8,700
02/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
01/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700

Historical Data - BSC

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