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
29/04/2026 2,300 0.1 (4.55%) 401 0.85 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.2 (-8.33%) 700 1.54 0 0 2,400 2,700 2,100
24/04/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 1 0. 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 600 1.57 0 0 2,600 2,900 2,300
20/04/2026 2,600 0.3 (13.04%) 100 0.26 0 0 2,300 2,600 2,000
17/04/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
16/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/04/2026 2,300 -0.1 (-4.17%) 3,502 7.9 0 0 2,400 2,700 2,100
14/04/2026 3,000 0.2 (7.14%) 3,700 9.01 0 0 2,800 3,200 2,400
13/04/2026 2,900 0.1 (3.57%) 200 0.56 0 0 2,800 3,200 2,400
10/04/2026 2,900 -0.1 (-3.33%) 700 1.97 0 0 3,000 3,400 2,600
09/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/04/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 36 0.09 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 3,200 0.4 (14.29%) 656 1.82 0 0 2,800 3,200 2,400
24/03/2026 2,800 -0.4 (-12.5%) 800 2.26 0 0 3,200 3,600 2,800
23/03/2026 3,200 -0.5 (-13.51%) 3,157 10.18 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
19/03/2026 3,700 0.4 (12.12%) 1,500 5.48 0 0 3,300 3,700 2,900
18/03/2026 4,000 0.3 (8.11%) 1,900 6.21 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.6 (-13.95%) 800 2.96 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/03/2026 4,300 0.3 (7.5%) 102 0.44 0 0 4,000 4,600 3,400
12/03/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
11/03/2026 3,500 -0.6 (-14.63%) 300 1.05 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 900 3.65 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/01/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
22/01/2026 3,600 -0.6 (-14.29%) 500 1.8 0 0 4,200 4,800 3,600
21/01/2026 4,300 0.4 (10.26%) 1,700 7.2 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/01/2026 3,900 0 (0%) 80 0.27 0 0 3,900 4,400 3,400
09/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
06/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/12/2025 3,800 0 (0%) 200 0.77 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0.3 (8.57%) 200 0.76 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/12/2025 3,500 -0.2 (-5.41%) 300 1.06 0 0 3,700 5,100 2,300
19/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
16/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
15/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
02/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
01/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
28/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
27/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
26/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
25/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
19/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
14/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
13/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
07/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
06/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
31/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
30/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
29/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300

Historical Data - BSC

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