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
29/05/2026 3,400 -0.5 (-12.82%) 100 0.34 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/05/2026 3,800 0.1 (2.7%) 120 0.46 0 0 3,700 4,200 3,200
21/05/2026 3,700 -0.6 (-13.95%) 12,800 47.37 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 3,700 -0.6 (-13.95%) 267 1.1 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.5 (13.16%) 101 0.43 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,600 0.2 (5.88%) 200 0.75 0 0 3,400 3,900 2,900
11/05/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/04/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
17/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0.1 (3.13%) 200 0.66 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.5 (-13.51%) 102 0.33 0 0 3,700 4,200 3,200
02/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 78 0.25 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/03/2026 3,700 0.4 (12.12%) 180 0.63 0 0 3,300 3,700 2,900
11/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/03/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 3,400 10.2 0 0 3,000 3,400 2,600
27/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
03/02/2026 3,100 0.1 (3.33%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,100 -0.3 (-8.82%) 422 1.26 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0.2 (6.25%) 202 0.69 0 0 3,200 3,600 2,800
16/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
15/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
13/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
09/01/2026 3,200 -0.2 (-5.88%) 800 2.56 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 1,000 3.4 0 0 3,400 3,900 2,900
19/12/2025 3,500 0.4 (12.9%) 600 2.05 0 0 3,100 3,500 2,700
18/12/2025 3,200 0 (0%) 300 0.94 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 2,100 6.72 0 0 3,200 3,600 2,800
16/12/2025 3,000 -0.1 (-3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/12/2025 3,100 0.1 (3.33%) 2,000 6.2 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
11/12/2025 3,000 -0.5 (-14.29%) 4,000 12.03 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 208 0.73 0 0 3,500 4,000 3,000
04/12/2025 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

Historical Data - BSC

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