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
30/03/2026 23,300 -0.1 (-0.43%) 10,900 252.78 0 0 23,400 26,900 19,900
27/03/2026 23,400 -0.4 (-1.68%) 27,100 633.45 0 0 23,800 27,300 20,300
26/03/2026 23,300 -0.2 (-0.85%) 94,620 2,252.99 0 0 23,500 27,000 20,000
25/03/2026 23,500 -0.5 (-2.08%) 128,501 3,014.52 0 0 24,000 27,600 20,400
24/03/2026 23,900 0 (0%) 42,772 1,024.53 0 0 23,900 27,400 20,400
23/03/2026 23,600 -1.5 (-5.98%) 40,604 970.59 0 0 25,100 28,800 21,400
20/03/2026 24,600 -0.6 (-2.38%) 33,600 843.23 0 0 25,200 28,900 21,500
19/03/2026 25,200 -0.4 (-1.56%) 29,401 740.68 0 0 25,600 29,400 21,800
18/03/2026 25,700 0 (0%) 11,580 296.11 0 0 25,700 29,500 21,900
17/03/2026 25,800 -0.1 (-0.39%) 43,679 1,123.01 0 0 25,900 29,700 22,100
16/03/2026 25,800 -0.3 (-1.15%) 27,384 708.01 0 0 26,100 30,000 22,200
13/03/2026 26,000 -0.2 (-0.76%) 73,389 1,918.81 0 0 26,200 30,100 22,300
12/03/2026 26,000 -0.4 (-1.52%) 32,062 839.88 0 0 26,400 30,300 22,500
11/03/2026 26,600 0.5 (1.92%) 32,318 853.81 0 0 26,100 30,000 22,200
10/03/2026 26,200 0 (0%) 66,503 1,738.89 0 0 26,200 30,100 22,300
09/03/2026 25,900 -1.9 (-6.83%) 173,099 4,541.89 0 0 27,800 31,900 23,700
06/03/2026 27,700 0 (0%) 84,400 2,342.21 0 0 27,700 31,800 23,600
05/03/2026 27,400 0 (0%) 138,625 3,838.91 0 0 27,400 31,500 23,300
04/03/2026 27,900 -0.9 (-3.13%) 277,255 7,610.1 0 0 28,800 33,100 24,500
03/03/2026 28,700 1.4 (5.13%) 174,385 5,020.19 0 0 27,300 31,300 23,300
02/03/2026 28,000 2.2 (8.53%) 501,476 13,712.07 0 0 25,800 29,600 22,000
27/02/2026 25,900 0.6 (2.37%) 70,769 1,824.07 0 0 25,300 29,000 21,600
26/02/2026 25,200 -0.4 (-1.56%) 25,407 643.95 0 0 25,600 29,400 21,800
25/02/2026 25,600 -0.4 (-1.54%) 14,465 370.7 0 0 26,000 29,900 22,100
24/02/2026 26,100 0.3 (1.16%) 32,300 838.89 0 0 25,800 29,600 22,000
23/02/2026 25,900 0.7 (2.78%) 24,301 625.88 0 0 25,200 28,900 21,500
13/02/2026 25,700 0.5 (1.98%) 7,801 196.67 0 0 25,200 28,900 21,500
12/02/2026 25,300 0 (0%) 26,641 671.17 0 0 25,300 29,000 21,600
11/02/2026 26,000 0.3 (1.17%) 32,330 817.13 0 0 25,700 29,500 21,900
10/02/2026 25,700 -0.8 (-3.02%) 9,286 238.8 0 0 26,500 30,400 22,600
09/02/2026 26,100 -0.5 (-1.88%) 18,404 487.53 0 0 26,600 30,500 22,700
06/02/2026 26,400 -0.6 (-2.22%) 30,805 818.89 0 0 27,000 31,000 23,000
05/02/2026 27,000 0.1 (0.37%) 22,698 612.44 0 0 26,900 30,900 22,900
04/02/2026 26,900 0.4 (1.51%) 43,185 1,162.05 0 0 26,500 30,400 22,600
03/02/2026 26,400 0.6 (2.33%) 69,400 1,841.33 0 0 25,800 29,600 22,000
02/02/2026 25,800 0 (0%) 37,774 975.22 0 0 25,800 29,600 22,000
30/01/2026 26,000 -0.4 (-1.52%) 44,788 1,155.84 0 0 26,400 30,300 22,500
29/01/2026 26,700 -0.1 (-0.37%) 19,206 507.24 0 0 26,800 30,800 22,800
28/01/2026 26,400 -2.1 (-7.37%) 54,538 1,459.49 0 0 28,500 32,700 24,300
27/01/2026 27,600 -2.8 (-9.21%) 54,700 1,557.86 0 0 30,400 34,900 25,900
26/01/2026 30,400 3.3 (12.18%) 216,660 6,588.74 0 0 27,100 31,100 23,100
23/01/2026 28,000 2.9 (11.55%) 146,595 3,974.5 0 0 25,100 28,800 21,400
22/01/2026 25,400 2.4 (10.43%) 122,806 3,077.68 0 0 23,000 26,400 19,600
21/01/2026 23,200 0.6 (2.65%) 53,979 1,241.5 0 0 22,600 25,900 19,300
20/01/2026 22,700 -0.8 (-3.4%) 68,313 1,546. 0 0 23,500 27,000 20,000
19/01/2026 22,700 -4 (-14.98%) 79,913 1,879.51 0 0 26,700 30,700 22,700
16/01/2026 26,800 -2.4 (-8.22%) 37,661 1,005.94 0 0 29,200 33,500 24,900
15/01/2026 30,900 8.5 (37.95%) 81,700 2,384.65 0 0 22,400 31,300 13,500

Historical Data - BSC

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