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
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 6 0.07 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 820 8.18 0 0 10,000 11,000 9,000
02/03/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.5 (5%) 500 5.35 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,700 67 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,031 30.31 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 20 0.22 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 700 6.95 0 0 9,900 10,800 9,000
10/02/2026 9,900 0 (0%) 1,100 10.89 0 0 9,900 10,800 9,000
09/02/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/02/2026 9,900 0 (0%) 6,600 65.34 0 0 9,900 10,800 9,000
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/01/2026 9,900 0.9 (10%) 6,900 67.84 0 0 9,000 9,900 8,100
28/01/2026 9,000 -0.6 (-6.25%) 163 1.47 0 0 9,600 10,500 8,700
27/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 600 5.64 0 0 9,400 10,300 8,500
21/01/2026 9,400 -1 (-9.62%) 400 3.76 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.9 (9.47%) 9,300 90.6 0 0 9,500 10,400 8,600
19/01/2026 9,500 0.5 (5.56%) 2,563 24.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 -0.1 (-1.1%) 520 4.67 0 0 9,100 10,000 8,200
12/01/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/01/2026 9,100 0.1 (1.11%) 1,100 10.01 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 139 1.25 0 0 9,000 9,900 8,100
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 610 5.41 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 25 0.22 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 5,800 52.2 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 3,900 35.1 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 505 4.55 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 2,400 21.6 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
10/12/2025 9,000 -0.8 (-8.16%) 345 3.22 0 0 9,800 10,700 8,900
09/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/12/2025 9,800 0 (0%) 101 0.99 0 0 9,800 10,700 8,900
05/12/2025 9,800 0 (0%) 45 0.4 0 0 9,800 10,700 8,900
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
02/12/2025 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.5 (-5.26%) 900 8.1 0 0 9,500 10,400 8,600
28/11/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
27/11/2025 9,500 -0.2 (-2.06%) 800 7.6 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/11/2025 9,700 -0.1 (-1.02%) 204 1.92 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
20/11/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/11/2025 9,800 0.3 (3.16%) 248 2.3 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 50 0.45 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.4 (4.4%) 12,600 119.89 0 0 9,100 10,000 8,200
14/11/2025 9,100 0.1 (1.11%) 550 4.99 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.1 (1.12%) 3,502 31.28 0 0 8,900 9,700 8,100
12/11/2025 8,900 0.4 (4.71%) 9,030 79.59 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 900 7.65 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.3 (-3.41%) 720 6.11 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.1 (-1.12%) 140 1.21 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 20 0.18 0 0 8,900 9,700 8,100
05/11/2025 8,900 0.4 (4.71%) 102 0.91 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
31/10/2025 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,500 7,100
30/10/2025 7,800 -0.8 (-9.3%) 230 1.81 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,400 7,800
27/10/2025 8,600 0 (0%) 200 1.72 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 15,600 134.16 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 1,500 12.9 0 0 8,600 9,400 7,800
21/10/2025 8,600 0.1 (1.18%) 7,300 62.16 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 10,100 85.85 0 0 8,500 9,300 7,700
17/10/2025 8,500 0.5 (6.25%) 300 2.61 0 0 8,000 8,800 7,200
16/10/2025 8,000 -0.5 (-5.88%) 2,324 19.61 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 10,700 90.95 0 0 8,500 9,300 7,700
14/10/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,300 7,700
13/10/2025 8,500 -0.3 (-3.41%) 22,727 193.19 0 0 8,800 9,600 8,000
10/10/2025 8,800 0.8 (10%) 26,539 232.7 0 0 8,000 8,800 7,200
09/10/2025 8,000 0.7 (9.59%) 200 1.58 0 0 7,300 8,000 6,600
08/10/2025 7,300 -0.4 (-5.19%) 300 2.19 0 0 7,700 8,400 7,000
07/10/2025 7,700 -0.7 (-8.33%) 400 3.22 0 0 8,400 9,200 7,600
06/10/2025 8,400 0.7 (9.09%) 37,328 313.42 0 0 7,700 8,400 7,000
03/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
02/10/2025 7,700 0.1 (1.32%) 8,910 73.78 0 0 7,600 8,300 6,900
01/10/2025 7,600 0 (0%) 6,300 51.19 0 0 7,600 8,300 6,900
30/09/2025 7,600 -0.4 (-5%) 300 2.37 0 0 8,000 8,800 7,200
29/09/2025 8,000 -0.2 (-2.44%) 2,000 16.04 0 0 8,200 9,000 7,400
26/09/2025 8,200 0.7 (9.33%) 3,013 24.41 0 0 7,500 8,200 6,800
25/09/2025 7,500 -0.7 (-8.54%) 300 2.25 0 0 8,200 9,000 7,400
24/09/2025 8,200 0 (0%) 15,421 129.69 0 0 8,200 9,000 7,400
23/09/2025 8,200 0.1 (1.23%) 5,301 43.47 0 0 8,100 8,900 7,300
22/09/2025 8,100 -0.2 (-2.41%) 2,600 21.53 0 0 8,300 9,100 7,500
19/09/2025 8,300 0 (0%) 1,484 12.32 0 0 8,300 9,100 7,500
18/09/2025 8,300 0 (0%) 6,240 50.26 0 0 8,300 9,100 7,500
17/09/2025 8,300 0.1 (1.22%) 2,403 19.63 0 0 8,200 9,000 7,400
16/09/2025 8,200 0.2 (2.5%) 6,388 51.93 0 0 8,000 8,800 7,200
15/09/2025 8,000 -0.2 (-2.44%) 5,655 46.87 0 0 8,200 9,000 7,400

Historical Data - BSC

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