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
12/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/03/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
10/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/03/2026 6,200 -0.8 (-11.43%) 300 2.02 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 7,600 53.2 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
26/02/2026 7,000 -0.4 (-5.41%) 1,380 9.71 0 0 7,400 8,500 6,300
25/02/2026 7,400 0.1 (1.37%) 1,023 7.57 0 0 7,300 8,300 6,300
24/02/2026 7,900 -0.3 (-3.66%) 3,002 22. 0 0 8,200 9,400 7,000
23/02/2026 8,100 -0.4 (-4.71%) 3,225 26.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -1.4 (-14.14%) 10,802 91.85 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 26 0.26 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 16 0.16 0 0 9,900 11,300 8,500
29/01/2026 10,100 1.3 (14.77%) 1,600 15.76 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/01/2026 8,800 0 (0%) 200 1.75 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/01/2026 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
21/01/2026 8,800 0 (0%) 220 1.93 0 0 8,800 10,100 7,500
20/01/2026 8,800 0 (0%) 105 0.92 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/01/2026 8,800 0 (0%) 300 2.65 0 0 8,800 10,100 7,500
15/01/2026 9,200 -0.3 (-3.16%) 3,250 28.54 0 0 9,500 10,900 8,100
14/01/2026 9,500 -0.4 (-4.04%) 300 2.85 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,800 -0.2 (-2%) 600 5.93 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 15 0.13 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.5 (-4.76%) 200 2 0 0 10,500 12,000 9,000
09/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/12/2025 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
04/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/12/2025 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 10 0.1 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,400 0.1 (1.08%) 400 3.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 800 7.47 0 0 9,300 10,600 8,000
18/11/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
17/11/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 -0.2 (-2.22%) 3,900 34.32 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 13 0.12 0 0 9,000 10,300 7,700
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 8 0.07 0 0 9,000 10,300 7,700
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
29/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.1 (1.11%) 0 0 0 0 9,000 10,300 7,700
27/10/2025 9,100 0.1 (1.11%) 700 6.32 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/10/2025 9,000 -1.5 (-14.29%) 600 5.41 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2025 10,500 1.3 (14.13%) 4,704 49.39 0 0 9,200 10,500 7,900
17/10/2025 9,300 -1.5 (-13.89%) 800 7.37 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 (0%) 500 5.4 0 0 10,800 12,400 9,200
14/10/2025 10,800 0 (0%) 1,005 10.85 0 0 10,800 12,400 9,200
13/10/2025 10,800 1.3 (13.68%) 102 1.1 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,600 0 (0%) 1,500 14.29 0 0 9,600 11,000 8,200
08/10/2025 9,600 0 (0%) 1,500 14.4 0 0 9,600 11,000 8,200
07/10/2025 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
06/10/2025 9,400 -1.6 (-14.55%) 5,100 48.09 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 320 3.58 0 0 11,200 12,800 9,600
26/09/2025 11,200 1.4 (14.29%) 2,901 32.4 0 0 9,800 11,200 8,400
25/09/2025 9,900 0.2 (2.06%) 401 3.94 0 0 9,700 11,100 8,300
24/09/2025 9,700 -0.1 (-1.02%) 200 1.94 0 0 9,800 11,200 8,400
23/09/2025 9,800 1.2 (13.95%) 200 1.96 0 0 8,600 9,800 7,400
22/09/2025 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
19/09/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2025 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/09/2025 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200

Historical Data - BSC

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