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
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 1,900 0 (0%) 4,800 9.12 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
19/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/03/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 2,000 0.1 (5.26%) 2,215 4.26 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 300 0.58 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 2,200 0.1 (4.76%) 5,245 10. 0 0 2,100 2,400 1,800
05/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/01/2026 2,100 0 (0%) 5 0.01 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/01/2026 2,200 0.1 (4.76%) 7,421 15.73 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/01/2026 2,100 0.1 (5%) 9,500 19.96 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 0 (0%) 2,400 4.73 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/12/2025 2,000 -0.1 (-4.76%) 7,300 14.6 0 0 2,100 2,400 1,800
18/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/12/2025 2,000 -0.1 (-4.76%) 629 1.29 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 600 1.26 0 0 2,100 2,400 1,800
04/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/11/2025 2,100 0 (0%) 4,055 8.52 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 1,869 3.92 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 -0.1 (-4.55%) 7,322 15.3 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/11/2025 2,200 0.1 (4.76%) 130 0.29 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,100 -0.1 (-4.55%) 15,961 34.12 0 0 2,200 2,500 1,900
30/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/10/2025 2,200 0 (0%) 350 0.75 0 0 2,200 2,500 1,900
23/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/10/2025 2,200 0 (0%) 5,254 11.33 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 0 (0%) 202 0.44 0 0 2,200 2,500 1,900
09/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/10/2025 2,200 -0.1 (-4.35%) 155 0.33 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Historical Data - BSC

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