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 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
31/03/2026 70,000 5 (7.69%) 600 42 0 0 65,000 74,700 55,300
30/03/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/03/2026 65,000 0.2 (0.31%) 200 13 0 0 64,800 74,500 55,100
26/03/2026 64,800 0 (0%) 0 0 5,000 275.5 64,800 74,500 55,100
25/03/2026 59,500 -10.5 (-15%) 200 12.95 0 0 70,000 80,500 59,500
24/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
23/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
20/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
19/03/2026 70,000 -9.8 (-12.28%) 1,100 77 0 0 79,800 91,700 67,900
18/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
17/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
16/03/2026 79,800 0 (0%) 19 1.31 0 0 79,800 91,700 67,900
13/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
12/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
11/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
10/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
09/03/2026 79,800 0 (0%) 19 1.52 0 0 79,800 91,700 67,900
06/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
05/03/2026 79,800 0 (0%) 2,000 159.6 0 0 79,800 91,700 67,900
04/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
03/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
02/03/2026 79,800 0 (0%) 3 0.24 0 0 79,800 91,700 67,900
27/02/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
26/02/2026 79,800 10.4 (14.99%) 219 17.48 0 0 69,400 79,800 59,000
25/02/2026 70,900 0 (0%) 0 0 18,000 1,085.4 70,900 81,500 60,300
24/02/2026 70,900 0 (0%) 0 0 0 0 70,900 81,500 60,300
23/02/2026 70,900 9.2 (14.91%) 200 14.18 0 0 61,700 70,900 52,500
13/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
12/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
11/02/2026 61,700 -10.8 (-14.9%) 400 24.68 0 0 72,500 83,300 61,700
10/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
09/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
06/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
05/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
04/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
03/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
02/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
30/01/2026 72,500 0 (0%) 100 7.25 0 0 72,500 83,300 61,700
29/01/2026 73,800 9.6 (14.95%) 338 24.5 0 0 64,200 73,800 54,600
28/01/2026 64,200 0 (0%) 200 12.84 0 0 64,200 73,800 54,600
27/01/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
26/01/2026 81,700 7.7 (10.41%) 5,600 359.59 0 0 74,000 85,100 62,900
23/01/2026 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
22/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
21/01/2026 74,000 0 (0%) 1,000 74 0 0 74,000 85,100 62,900
20/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
19/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 3.9 (5.56%) 100 7.4 0 0 70,100 80,600 59,600
14/01/2026 70,100 0 (0%) 902 63.23 0 0 70,100 80,600 59,600
13/01/2026 70,100 0 (0%) 400 28.04 0 0 70,100 80,600 59,600
12/01/2026 70,100 0 (0%) 602 42.18 0 0 70,100 80,600 59,600
09/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/01/2026 70,100 -3.9 (-5.27%) 100 7.01 0 0 74,000 85,100 62,900
05/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
31/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
30/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
29/12/2025 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
26/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
24/12/2025 74,000 4 (5.71%) 200 14.8 0 0 70,000 80,500 59,500
23/12/2025 70,000 -9.9 (-12.39%) 1,200 84.01 0 0 79,900 91,800 68,000
22/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
19/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
18/12/2025 79,900 0 (0%) 2 0.15 0 0 79,900 91,800 68,000
17/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
16/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
15/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
11/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
10/12/2025 79,900 4.9 (6.53%) 100 7.99 0 0 75,000 86,200 63,800
09/12/2025 75,000 4.7 (6.69%) 100 7.5 289,100 18,675.86 70,300 80,800 59,800
08/12/2025 71,000 -5 (-6.58%) 402 28.25 0 0 76,000 87,400 64,600
05/12/2025 76,000 9.9 (14.98%) 1,100 83.6 0 0 66,100 76,000 56,200
04/12/2025 66,100 -9.9 (-13.03%) 100 6.61 0 0 76,000 87,400 64,600
03/12/2025 76,000 0 (0%) 300 22.8 0 0 76,000 87,400 64,600
02/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
01/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
28/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
27/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
26/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
25/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
24/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
21/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
20/11/2025 76,000 0 (0%) 1 0.06 0 0 76,000 87,400 64,600
19/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
18/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
17/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
14/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
13/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
12/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
11/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
10/11/2025 76,000 9 (13.43%) 100 7.6 0 0 67,000 77,000 57,000
07/11/2025 67,000 0 (0%) 1 0.07 0 0 67,000 77,000 57,000
06/11/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
05/11/2025 75,800 2.5 (3.41%) 300 20.09 0 0 73,300 84,200 62,400
04/11/2025 73,300 0 (0%) 1 0.06 0 0 73,300 84,200 62,400
03/11/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
31/10/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
30/10/2025 73,300 9.5 (14.89%) 101 7.4 0 0 63,800 73,300 54,300
29/10/2025 63,800 -11.2 (-14.93%) 100 6.38 0 0 75,000 86,200 63,800
28/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
27/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/10/2025 75,000 0 (0%) 40 2.82 0 0 75,000 86,200 63,800
22/10/2025 79,900 4 (5.27%) 200 14.99 0 0 75,900 87,200 64,600
21/10/2025 75,900 1.1 (1.47%) 100 7.59 0 0 74,800 86,000 63,600
20/10/2025 75,000 0.3 (0.4%) 501 37.45 0 0 74,700 85,900 63,500
17/10/2025 74,700 0 (0%) 0 0 0 0 74,700 85,900 63,500
16/10/2025 75,000 5.4 (7.76%) 5,100 381.04 0 0 69,600 80,000 59,200
15/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
14/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
13/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
10/10/2025 70,000 3 (4.48%) 1,504 104.69 0 0 67,000 77,000 57,000
09/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
08/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
07/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
03/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
02/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
01/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000

Historical Data - BSC

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