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
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.3 (4%) 400 3.12 0 0 7,500 8,200 6,800
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 25 0.19 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.6 (-7.41%) 2,038 15.29 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/04/2026 8,100 0.2 (2.53%) 2,000 16.2 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
08/04/2026 7,900 0.1 (1.28%) 14,414 115.08 0 0 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 1,222 9.51 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
02/04/2026 7,800 0.5 (6.85%) 4,700 36.66 0 0 7,300 8,000 6,600
01/04/2026 7,300 -0.8 (-9.88%) 20,300 148.67 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 1,000 8.1 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 4,000 32.5 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
13/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/03/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,800 7,200
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/03/2026 8,500 0.3 (3.66%) 14,200 120.18 0 0 8,200 9,000 7,400
03/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/03/2026 8,200 0.2 (2.5%) 1,600 13.03 0 0 8,000 8,800 7,200
27/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/02/2026 8,000 -0.2 (-2.44%) 1,501 12.01 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
10/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/02/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
05/02/2026 8,200 0.7 (9.33%) 400 3.23 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.5 (-6.25%) 1,000 7.51 0 0 8,000 8,800 7,200
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 2,101 16.81 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/01/2026 8,100 0.3 (3.85%) 300 2.43 0 0 7,800 8,500 7,100
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
13/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/01/2026 7,800 0.4 (5.41%) 500 3.9 0 0 7,400 8,100 6,700
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
22/12/2025 7,400 -0.4 (-5.13%) 1,000 7.4 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
18/12/2025 7,800 0 (0%) 1,602 12.57 0 0 7,800 8,500 7,100
17/12/2025 7,800 -0.1 (-1.27%) 1,300 10.24 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/12/2025 7,900 0 (0%) 2,000 15.8 0 0 7,900 8,600 7,200
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 200 1.58 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 -0.1 (-1.25%) 1,007 7.95 0 0 8,000 8,800 7,200
04/12/2025 8,000 0.2 (2.56%) 1,200 9.5 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/11/2025 7,800 -0.1 (-1.27%) 200 1.52 0 0 7,900 8,600 7,200
19/11/2025 7,900 0.1 (1.28%) 100 0.79 0 0 7,800 8,500 7,100
18/11/2025 7,800 0.1 (1.3%) 1,200 9.26 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 5,115 38.88 0 0 7,600 8,300 6,900
12/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/11/2025 7,600 0 (0%) 1,601 12.17 0 0 7,600 8,300 6,900
05/11/2025 7,600 0 (0%) 1,400 10.64 0 0 7,600 8,300 6,900
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
03/11/2025 7,600 0.6 (8.57%) 104 0.79 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

Historical Data - BSC

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