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
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/02/2026 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,600 0 (0%) 500 5.3 0 0 10,600 12,100 9,100
05/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
28/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
26/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/01/2026 10,600 -0.2 (-1.85%) 8,700 92.52 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/01/2026 10,000 -1.3 (-11.5%) 5,300 57 0 0 11,300 12,900 9,700
16/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/01/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 12,800 9,600
08/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/01/2026 11,200 -0.5 (-4.27%) 2,900 32.48 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/12/2025 11,700 1.4 (13.59%) 1,800 21.06 0 0 10,300 11,800 8,800
29/12/2025 11,000 1.4 (14.58%) 4,000 41.35 0 0 9,600 11,000 8,200
26/12/2025 10,600 0.1 (0.95%) 4,000 38.2 0 0 10,500 12,000 9,000
25/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 6 0.06 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 2,000 21 0 0 10,500 12,000 9,000
16/12/2025 10,500 0.4 (3.96%) 1,106 11.6 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 -0.7 (-6.48%) 5,800 58.35 2,000 23 10,800 12,400 9,200
27/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/11/2025 10,800 0 (0%) 8,200 88.56 0 0 10,800 12,400 9,200
17/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/11/2025 10,800 0 (0%) 4,700 50.76 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
06/11/2025 10,800 -0.3 (-2.7%) 5,100 55.08 0 0 11,100 12,700 9,500
05/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/11/2025 11,100 0.8 (7.77%) 100 1.11 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,800 0 (0%) 3,100 32.04 0 0 10,800 12,400 9,200
28/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/10/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/10/2025 10,400 0 (0%) 400 3.77 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/10/2025 10,000 -0.8 (-7.41%) 300 3.11 0 0 10,800 12,400 9,200
17/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 -0.1 (-0.92%) 600 6.48 0 0 10,900 12,500 9,300
14/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/10/2025 10,900 0 (0%) 6 0.07 0 0 10,900 12,500 9,300
10/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/10/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2025 11,000 -0.1 (-0.9%) 101 1.11 0 0 11,100 12,700 9,500
06/10/2025 11,100 0.5 (4.72%) 100 1.11 0 0 10,600 12,100 9,100
03/10/2025 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 -1.3 (-12.26%) 1,100 10.23 0 0 10,600 12,100 9,100
30/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
26/09/2025 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
25/09/2025 9,300 -1.2 (-11.43%) 16,700 155.31 0 0 10,500 12,000 9,000
24/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/09/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
22/09/2025 10,700 0.2 (1.9%) 9,500 87.23 0 0 10,500 12,000 9,000
19/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/09/2025 10,500 0.1 (0.96%) 5,201 54.61 0 0 10,400 11,900 8,900
17/09/2025 10,400 1.3 (14.29%) 1,000 10.4 0 0 9,100 10,400 7,800

Historical Data - BSC

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