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
06/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
05/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
04/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
03/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
02/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
27/02/2026 46,700 0 (0%) 701 32.74 0 0 46,700 51,300 42,100
26/02/2026 46,700 0 (0%) 1,802 84.15 0 0 46,700 51,300 42,100
25/02/2026 46,700 0 (0%) 4 0.17 0 0 46,700 51,300 42,100
24/02/2026 46,700 0 (0%) 1,200 56.04 0 0 46,700 51,300 42,100
23/02/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
16/02/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
13/02/2026 46,700 4.2 (9.88%) 4,806 222.07 0 0 42,500 46,700 38,300
12/02/2026 42,500 2.5 (6.25%) 1,130 47.25 0 0 40,000 44,000 36,000
11/02/2026 40,000 1.5 (3.9%) 501 20.04 0 0 38,500 42,300 34,700
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
09/02/2026 38,500 1.3 (3.49%) 295 11.34 0 0 37,200 40,900 33,500
06/02/2026 37,200 0.7 (1.92%) 1,004 37.04 0 0 36,500 40,100 32,900
05/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
04/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
03/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
02/02/2026 36,500 -0.3 (-0.82%) 205 7.47 0 0 36,800 40,400 33,200
30/01/2026 36,800 3.3 (9.85%) 700 24.47 0 0 33,500 36,800 30,200
29/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
28/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
27/01/2026 33,500 0 (0%) 5 0.17 0 0 33,500 36,800 30,200
26/01/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
23/01/2026 33,500 3 (9.84%) 500 16.75 0 0 30,500 33,500 27,500
22/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
21/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
20/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
19/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
16/01/2026 30,500 2.7 (9.71%) 140 4.27 0 0 27,800 30,500 25,100
15/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.5 (9.88%) 100 2.78 0 0 25,300 27,800 22,800
12/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
08/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
07/01/2026 25,300 0 (0%) 5 0.14 0 0 25,300 27,800 22,800
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
05/01/2026 25,300 0 (0%) 0 0 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 0 (0%) 0 0 0 0 25,300 27,800 22,800
22/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
18/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
17/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
16/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
15/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
12/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
11/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
10/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
05/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
04/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
03/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
02/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
01/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
28/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
27/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
26/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
25/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
24/11/2025 26,300 0.1 (0.38%) 1,000 26.3 0 0 26,200 28,800 23,600
21/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
20/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
19/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
18/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
14/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
13/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
12/11/2025 26,200 0 (0%) 3 0.08 0 0 26,200 28,800 23,600
11/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
10/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
07/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
06/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
05/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/11/2025 26,200 0 (0%) 1 0.02 0 0 26,200 28,800 23,600
03/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
31/10/2025 26,200 0 (0%) 3 0.07 0 0 26,200 28,800 23,600
30/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
29/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
28/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
27/10/2025 26,200 0 (0%) 1 0.03 0 0 26,200 28,800 23,600
24/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
23/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
22/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
21/10/2025 26,200 0 (0%) 2 0.06 0 0 26,200 28,800 23,600
20/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
16/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
15/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
14/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
13/10/2025 26,200 0 (0%) 1,000 26.2 0 0 26,200 28,800 23,600
10/10/2025 26,200 0 (0%) 3 0.08 0 0 26,200 28,800 23,600
09/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
08/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
07/10/2025 26,200 0 (0%) 1 0.03 0 0 26,200 28,800 23,600
06/10/2025 26,200 -2 (-7.09%) 673 17.8 0 0 28,200 31,000 25,400
03/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
02/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
01/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
30/09/2025 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
29/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
26/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
25/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
24/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
23/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
22/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
19/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
18/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
17/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
16/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
15/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
12/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
11/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
10/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
09/09/2025 28,200 0 (0%) 200 5.64 0 0 28,200 31,000 25,400
08/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400

Historical Data - BSC

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