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
07/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/04/2026 8,700 0.1 (1.16%) 13,848 126.3 0 0 8,600 9,800 7,400
16/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/04/2026 8,600 1.1 (14.67%) 89,200 766.46 0 0 7,500 8,600 6,400
09/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0.9 (13.64%) 1,400 10.5 0 0 6,600 7,500 5,700
26/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/03/2026 6,600 0.3 (4.76%) 5,500 36.27 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 7,000 0.8 (12.9%) 31,100 196.34 0 0 6,200 7,100 5,300
05/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/01/2026 7,000 0 (0%) 20,300 125.36 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 1,700 11.9 0 0 7,000 8,000 6,000
22/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,100 -1.1 (-13.41%) 19,100 133.9 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/01/2026 8,200 -1.3 (-13.68%) 82,800 678.75 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 8,200 -0.4 (-4.65%) 148,701 1,418.47 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 3,705 31.98 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 9,800 0 (0%) 600 5.18 0 0 9,800 11,200 8,400
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0.3 (3.16%) 4,041 39.8 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 1.2 (14.46%) 13,203 125.31 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,300 0 (0%) 274 2.29 0 0 8,300 9,500 7,100
13/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/11/2025 8,500 1.1 (14.86%) 634 5.25 0 0 7,400 8,500 6,300

Historical Data - BSC

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