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
26/05/2026 9,400 -0.65 (-6.47%) 100 0.94 0 0 10,050 10,750 9,350
25/05/2026 10,050 -0.7 (-6.51%) 400 4.03 0 0 10,750 11,500 10,000
22/05/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
21/05/2026 10,750 -0.05 (-0.46%) 50,000 537.5 0 0 10,800 11,550 10,050
20/05/2026 10,800 0 (0%) 800 8.64 0 0 10,800 11,550 10,050
19/05/2026 10,800 0.3 (2.86%) 180,000 1,944 0 0 10,500 11,200 9,770
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/05/2026 10,500 0.3 (2.94%) 201,900 2,054.72 0 0 10,200 10,900 9,490
14/05/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
13/05/2026 10,200 -0.15 (-1.45%) 300,000 3,060 0 0 10,350 11,050 9,630
12/05/2026 10,350 -0.7 (-6.33%) 100 1.04 0 0 11,050 11,800 10,300
11/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
05/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
04/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
29/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
28/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
24/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
23/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
22/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
21/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
20/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
17/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
16/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 100 1.11 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
10/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
09/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
03/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
02/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
01/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
31/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
30/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
27/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
26/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
25/03/2026 11,050 0.7 (6.76%) 100 1.11 0 0 10,350 11,050 9,630
24/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
20/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
18/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
17/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/03/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
13/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
11/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.8 (-6.72%) 600 6.66 0 0 11,900 12,700 11,100
04/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
02/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.6 (-4.8%) 2,700 32.13 0 0 12,500 13,350 11,650
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.9 (-6.72%) 1,600 20 0 0 13,400 14,300 12,500
23/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
13/02/2026 13,400 -0.05 (-0.37%) 100 1.34 0 0 13,450 14,350 12,550
12/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
10/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
09/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
06/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
05/02/2026 13,450 0.45 (3.46%) 40,300 543.64 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.6 (-4.41%) 300 3.91 0 0 13,600 14,550 12,650
20/01/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
19/01/2026 13,600 -0.1 (-0.73%) 500 6.56 0 0 13,700 14,650 12,750
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
12/01/2026 13,700 0.6 (4.58%) 2,400 33.11 0 0 13,100 14,000 12,200
09/01/2026 13,100 0 (0%) 100 1.31 0 0 13,100 14,000 12,200
08/01/2026 13,100 -0.05 (-0.38%) 570,300 7,413.94 0 0 13,150 14,050 12,250
07/01/2026 13,150 -0.05 (-0.38%) 570,000 7,495.5 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.05 (-0.38%) 569,900 7,522.68 0 0 13,250 14,150 12,350
05/01/2026 13,250 0 (0%) 570,000 7,552.5 0 0 13,250 14,150 12,350
31/12/2025 13,250 -0.1 (-0.75%) 569,900 7,551.18 0 0 13,350 14,250 12,450
30/12/2025 13,350 -0.05 (-0.37%) 570,000 7,609.5 0 0 13,400 14,300 12,500
29/12/2025 13,400 -0.1 (-0.74%) 570,000 7,652.64 0 0 13,500 14,400 12,600
26/12/2025 13,500 -0.1 (-0.74%) 570,000 7,695 0 0 13,600 14,550 12,650
25/12/2025 13,600 0 (0%) 570,800 7,705.89 0 0 13,600 14,550 12,650
24/12/2025 13,600 -0.2 (-1.45%) 570,200 7,697.74 0 0 13,800 14,750 12,850
23/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.3 (2.22%) 100 1.38 0 0 13,500 14,400 12,600
18/12/2025 13,500 0.75 (5.88%) 200 2.71 0 0 12,750 13,600 11,900
17/12/2025 12,750 -0.1 (-0.78%) 2,100 26.84 0 0 12,850 13,700 12,000
16/12/2025 12,850 0 (0%) 100 1.29 0 0 12,850 13,700 12,000
15/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
12/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
11/12/2025 12,850 0 (0%) 200 2.49 0 0 12,850 13,700 12,000
10/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
09/12/2025 12,850 0.35 (2.8%) 100 1.29 0 0 12,500 13,350 11,650
08/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
05/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.4 (3.31%) 5,100 63.75 0 0 12,100 12,900 11,300
02/12/2025 12,100 0 (0%) 4,200 50.82 0 0 12,100 12,900 11,300
01/12/2025 12,100 0 (0%) 6,300 76.23 0 0 12,100 12,900 11,300
28/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
27/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
26/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300

Historical Data - BSC

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