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
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 13,648 28.66 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/03/2026 2,100 -0.2 (-8.7%) 76,700 162.49 0 0 2,300 2,600 2,000
05/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/02/2026 2,400 0 (0%) 50,298 113.54 0 0 2,400 2,700 2,100
26/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/02/2026 2,300 -0.1 (-4.17%) 1,780 4.24 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,300 -0.3 (-11.54%) 109,286 257.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,700 0.3 (12.5%) 108,052 285.43 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/01/2026 2,400 0.3 (14.29%) 393,676 928.48 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 2,200 -0.2 (-8.33%) 434,382 931.25 10,000 21 2,400 2,700 2,100
15/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/01/2026 2,200 -0.3 (-12%) 552,046 1,299.69 764,200 1,681.24 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,300 -0.1 (-4.17%) 346,067 851.23 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 -0.2 (-7.69%) 136,452 332.48 0 0 2,600 2,900 2,300
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/12/2025 2,500 -0.3 (-10.71%) 57,968 152.61 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,900 0.2 (7.41%) 40,643 113.84 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,800 0.2 (7.69%) 53,140 142.9 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,700 -0.1 (-3.57%) 73,090 193.07 0 0 2,800 3,200 2,400
20/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/11/2025 2,700 -0.4 (-12.9%) 223,432 615.91 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/11/2025 2,900 -0.5 (-14.71%) 213,128 652.76 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/10/2025 3,300 -0.1 (-2.94%) 42,981 145.05 0 0 3,400 3,900 2,900
30/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/10/2025 3,300 -0.5 (-13.16%) 84,660 290.64 0 0 3,800 4,300 3,300
23/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/10/2025 3,900 0 (0%) 49,365 188.64 0 0 3,900 4,400 3,400
16/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/10/2025 4,000 0.5 (14.29%) 739,432 2,909.21 0 0 3,500 4,000 3,000
09/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/10/2025 3,600 0.3 (9.09%) 645,831 2,273.86 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/09/2025 3,200 -0.1 (-3.03%) 48,560 159.03 0 0 3,300 3,700 2,900
25/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/09/2025 3,300 0 (0%) 178,406 593.15 0 0 3,300 3,700 2,900

Historical Data - BSC

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