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
11/03/2026 60,000 -3 (-4.76%) 1,500 90 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 1,000 63 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 2 0.12 0 0 63,000 69,300 56,700
04/03/2026 63,000 2.9 (4.83%) 201 12.66 0 0 60,100 66,100 54,100
03/03/2026 60,100 5.4 (9.87%) 501 30.1 0 0 54,700 60,100 49,300
02/03/2026 54,700 0 (0%) 3 0.16 0 0 54,700 60,100 49,300
27/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
26/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
25/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
24/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
23/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
13/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
12/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
11/02/2026 54,700 -6 (-9.88%) 16,493 1,093.77 0 0 60,700 66,700 54,700
10/02/2026 60,700 5.5 (9.96%) 6,600 400.62 0 0 55,200 60,700 49,700
09/02/2026 55,200 5 (9.96%) 715 39.39 0 0 50,200 55,200 45,200
06/02/2026 50,200 0 (0%) 2 0.1 0 0 50,200 55,200 45,200
05/02/2026 50,200 -5.5 (-9.87%) 2,221 134.77 0 0 55,700 61,200 50,200
04/02/2026 55,700 5 (9.86%) 1,200 63.34 0 0 50,700 55,700 45,700
03/02/2026 50,700 0 (0%) 4,100 207.87 0 0 50,700 55,700 45,700
02/02/2026 50,700 4.6 (9.98%) 220,763 11,192.32 0 0 46,100 50,700 41,500
30/01/2026 46,100 -0.5 (-1.07%) 1,203 57.47 0 0 46,600 51,200 42,000
29/01/2026 46,600 -5.1 (-9.86%) 1,458 77.7 0 0 51,700 56,800 46,600
28/01/2026 51,700 -5.7 (-9.93%) 24,552 1,528.15 0 0 57,400 63,100 51,700
27/01/2026 57,400 5.2 (9.96%) 523 25.67 0 0 52,200 57,400 47,000
26/01/2026 52,200 -5.8 (-10%) 42,725 2,717.72 0 0 58,000 63,800 52,200
23/01/2026 58,000 5.2 (9.85%) 7,759 446.89 0 0 52,800 58,000 47,600
22/01/2026 52,800 -5.8 (-9.9%) 4,213 246.18 0 0 58,600 64,400 52,800
21/01/2026 58,600 5.3 (9.94%) 14,013 811.24 0 0 53,300 58,600 48,000
20/01/2026 53,300 4.8 (9.9%) 57,451 3,056.89 0 0 48,500 53,300 43,700
19/01/2026 48,500 4.4 (9.98%) 17,110 827.25 0 0 44,100 48,500 39,700
16/01/2026 44,100 4 (9.98%) 35,501 1,549.67 0 0 40,100 44,100 36,100
15/01/2026 40,100 0.1 (0.25%) 49,525 2,142.04 0 0 40,000 44,000 36,000
14/01/2026 40,000 0 (0%) 5,400 235.6 0 0 40,000 44,000 36,000
13/01/2026 40,000 0 (0%) 13,006 565.96 0 0 40,000 44,000 36,000
12/01/2026 40,000 1.5 (3.9%) 17,501 724.61 0 0 38,500 42,300 34,700
09/01/2026 38,500 1.7 (4.62%) 800 30.8 0 0 36,800 40,400 33,200
08/01/2026 36,800 3.3 (9.85%) 9,700 356.53 0 0 33,500 36,800 30,200
07/01/2026 33,500 3 (9.84%) 603 20.19 0 0 30,500 33,500 27,500
06/01/2026 30,500 2.7 (9.71%) 3,900 118.95 0 0 27,800 30,500 25,100
05/01/2026 27,800 2.5 (9.88%) 310 8.62 0 0 25,300 27,800 22,800
31/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
30/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
29/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
26/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
25/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
24/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
23/12/2025 25,300 2.3 (10%) 900 22.11 0 0 23,000 25,300 20,700
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/12/2025 23,000 -1 (-4.17%) 200 4.6 0 0 24,000 26,400 21,600
16/12/2025 24,000 -2.3 (-8.75%) 100 2.4 0 0 26,300 28,900 23,700
15/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
12/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
11/12/2025 26,300 -2.9 (-9.93%) 100 2.63 0 0 29,200 32,100 26,300
10/12/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/12/2025 29,200 0 (0%) 2 0.06 0 0 29,200 32,100 26,300
08/12/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
05/12/2025 29,200 -3.2 (-9.88%) 703 20.53 0 0 32,400 35,600 29,200
04/12/2025 32,400 -3.5 (-9.75%) 100 3.24 0 0 35,900 39,400 32,400
03/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
02/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
01/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
28/11/2025 35,900 0 (0%) 2 0.07 0 0 35,900 39,400 32,400
27/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
26/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
25/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
24/11/2025 35,900 3.2 (9.79%) 15,000 490.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
20/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
19/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
18/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
17/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
14/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
13/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
12/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
11/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
10/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
07/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
06/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
05/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
04/11/2025 32,700 0 (0%) 1 0.03 0 0 32,700 35,900 29,500
03/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
31/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
30/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
29/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
28/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
27/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
24/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
23/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
22/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
21/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
20/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
17/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
16/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
15/10/2025 32,700 0 (0%) 1 0.03 0 0 32,700 35,900 29,500
14/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
13/10/2025 32,700 0 (0%) 4 0.12 0 0 32,700 35,900 29,500
10/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
09/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
08/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
07/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
06/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
03/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
02/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
01/10/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
30/09/2025 32,700 -3.6 (-9.92%) 100 3.27 0 0 36,300 39,900 32,700
29/09/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
26/09/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
25/09/2025 36,300 3.3 (10%) 100 3.63 0 0 33,000 36,300 29,700
24/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
22/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
19/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
18/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
17/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
16/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
11/09/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700

Historical Data - BSC

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