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
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0.3 (4.84%) 600 3.9 0 0 6,200 7,100 5,300
20/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
10/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/03/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
03/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/01/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
27/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/01/2026 7,000 -1.2 (-14.63%) 200 1.52 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/01/2026 8,200 -1.4 (-14.58%) 100 0.82 0 0 9,600 11,000 8,200
14/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/12/2025 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
24/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/12/2025 9,700 0 (0%) 4 0.04 0 0 9,700 11,100 8,300
22/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/12/2025 9,600 -0.2 (-2.04%) 500 4.83 0 0 9,800 11,200 8,400
17/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/12/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
15/12/2025 9,900 1.2 (13.79%) 300 2.98 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
28/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
19/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
13/11/2025 8,700 0.7 (8.75%) 100 0.87 0 0 8,000 9,200 6,800
12/11/2025 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 9,300 6,900
11/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/11/2025 8,100 -1.4 (-14.74%) 205 1.66 0 0 9,500 10,900 8,100
05/11/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
03/11/2025 8,300 -1.4 (-14.43%) 200 1.66 0 0 9,700 11,100 8,300
31/10/2025 9,700 0 (0%) 5 0.04 0 0 9,700 11,100 8,300
30/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,700 1.2 (14.12%) 200 1.94 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2025 8,500 -1.5 (-15%) 800 6.8 0 0 10,000 11,500 8,500
03/10/2025 10,000 -1 (-9.09%) 100 1 0 0 11,000 12,600 9,400
02/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/09/2025 10,800 -1.8 (-14.29%) 1,801 19.77 0 0 12,600 14,400 10,800
25/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800

Historical Data - BSC

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