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
03/04/2026 13,800 1 (7.81%) 2,900 40.09 0 0 12,800 14,000 11,600
02/04/2026 12,800 1.1 (9.4%) 400 5.04 0 0 11,700 12,800 10,600
01/04/2026 11,700 1 (9.35%) 11,100 128.98 0 0 10,700 11,700 9,700
31/03/2026 10,700 0.9 (9.18%) 8,710 93.12 0 0 9,800 10,700 8,900
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
18/03/2026 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 14 0.13 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.7 (-6.67%) 100 0.98 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 10 0.11 0 0 10,500 11,500 9,500
13/02/2026 10,500 0.5 (5%) 16,980 173.19 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
11/02/2026 10,000 -0.2 (-1.96%) 44,800 448.04 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/02/2026 10,200 -0.4 (-3.77%) 6,390 65.21 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.6 (6%) 600 6.36 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 823 8.23 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/01/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
15/01/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 10,500 8,700
14/01/2026 9,600 0.6 (6.67%) 200 1.92 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 203 1.75 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
06/01/2026 8,200 -0.9 (-9.89%) 3,900 32.54 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 6 0.05 0 0 9,900 10,800 9,000
26/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 -1 (-10%) 600 5.42 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.2 (2.04%) 2,700 26.78 0 0 9,800 10,700 8,900
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
18/12/2025 9,800 0.8 (8.89%) 13,300 130.34 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/12/2025 9,000 0.5 (5.88%) 700 5.88 0 0 8,500 9,300 7,700
02/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/11/2025 8,500 -0.2 (-2.3%) 111 0.94 0 0 8,700 9,500 7,900
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/11/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
20/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/11/2025 8,700 -0.1 (-1.14%) 2,800 24.21 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0 (0%) 7 0.06 0 0 8,800 9,600 8,000
14/11/2025 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 4 0.04 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/11/2025 9,000 0 (0%) 3 0.02 0 0 9,000 9,900 8,100
05/11/2025 9,000 -0.9 (-9.09%) 111 1.01 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 3 0.03 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 8 0.07 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
28/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/10/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
23/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
22/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
21/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
14/10/2025 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/10/2025 10,000 0.1 (1.01%) 23,000 230 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
08/10/2025 9,900 0.9 (10%) 600 5.49 0 0 9,000 9,900 8,100
07/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100

Historical Data - BSC

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