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
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/01/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
28/01/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,500 8,500
27/01/2026 10,000 -0.2 (-1.96%) 101 1.01 0 0 10,200 11,700 8,700
26/01/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
23/01/2026 10,200 0.4 (4.08%) 1,000 10.2 0 0 9,800 11,200 8,400
22/01/2026 10,500 -0.2 (-1.87%) 28,790 280.68 0 0 10,700 12,300 9,100
21/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 10 0.09 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 1.3 (13.83%) 1,105 11.83 0 0 9,400 10,800 8,000
09/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/01/2026 9,000 0.5 (5.88%) 200 1.87 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 1.1 (14.86%) 305 2.59 0 0 7,400 8,500 6,300
05/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 100 0.74 0 0 7,400 8,500 6,300
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/12/2025 7,500 -1 (-11.76%) 1,900 13.97 0 0 8,500 9,700 7,300
24/12/2025 8,500 -1.5 (-15%) 100 0.85 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 -1 (-9.09%) 10,000 100 0 0 11,000 12,600 9,400
10/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 10 0.11 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 6,005 60.04 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 3,000 30 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 10,009 100.08 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 4,330 43.3 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 1,600 16 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 4,300 43 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 3,000 30 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/10/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
30/09/2025 10,000 -1.3 (-11.5%) 5,600 56 0 0 11,300 12,900 9,700
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/09/2025 11,000 1 (10%) 200 2.25 0 0 10,000 11,500 8,500
17/09/2025 10,000 0 (0%) 54,700 547 0 0 10,000 11,500 8,500
16/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 1,100 11 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 52,600 526 0 0 10,000 11,500 8,500
09/09/2025 10,000 -0.1 (-0.99%) 1,111 11.07 0 0 10,100 11,600 8,600
08/09/2025 10,100 1.3 (14.77%) 13,800 139.23 0 0 8,800 10,100 7,500
05/09/2025 9,700 1.2 (14.12%) 4,109 36.27 0 0 8,500 9,700 7,300
04/09/2025 8,600 1.1 (14.67%) 900 7.67 0 0 7,500 8,600 6,400
03/09/2025 7,900 0.8 (11.27%) 400 3 0 0 7,100 8,100 6,100
29/08/2025 7,100 -0.4 (-5.33%) 401 2.85 0 0 7,500 8,600 6,400
28/08/2025 7,100 -0.8 (-10.13%) 5,400 40.6 0 0 7,900 9,000 6,800
27/08/2025 7,900 1 (14.49%) 800 6.32 0 0 6,900 7,900 5,900
26/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2025 7,400 0.9 (13.85%) 300 2.07 0 0 6,500 7,400 5,600
22/08/2025 6,500 0.8 (14.04%) 800 5.2 100,000 500 5,700 6,500 4,900
21/08/2025 5,700 -0.9 (-13.64%) 300 1.71 0 0 6,600 7,500 5,700
20/08/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
19/08/2025 6,700 0.8 (13.56%) 1,300 8.41 0 0 5,900 6,700 5,100
18/08/2025 6,000 0.2 (3.45%) 203 1.2 0 0 5,800 6,600 5,000
15/08/2025 5,600 -0.8 (-12.5%) 1,500 8.69 0 0 6,400 7,300 5,500
14/08/2025 6,100 -1 (-14.08%) 1,900 12.17 0 0 7,100 8,100 6,100
13/08/2025 6,600 -1.1 (-14.29%) 2,400 16.94 0 0 7,700 8,800 6,600
12/08/2025 7,700 -1.2 (-13.48%) 304 2.35 0 0 8,900 10,200 7,600
11/08/2025 9,000 -1.2 (-11.76%) 400 3.54 0 0 10,200 11,700 8,700
08/08/2025 10,200 -1.8 (-15%) 1,102 11.24 0 0 12,000 13,800 10,200
07/08/2025 12,000 0.5 (4.35%) 3,100 37.32 0 0 11,500 13,200 9,800
06/08/2025 11,500 1.5 (15%) 137 1.53 0 0 10,000 11,500 8,500
05/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Historical Data - BSC

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