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
20/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
19/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
18/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
17/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
16/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
13/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
12/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
11/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
10/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
09/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
06/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
05/03/2026 27,400 0 (0%) 2 0.05 0 0 27,400 30,100 24,700
04/03/2026 27,400 2.1 (8.3%) 100 2.74 0 0 25,300 27,800 22,800
03/03/2026 25,300 2 (8.58%) 100 2.53 0 0 23,300 25,600 21,000
02/03/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
27/02/2026 23,300 0 (0%) 2 0.05 0 0 23,300 25,600 21,000
26/02/2026 23,300 1.9 (8.88%) 102 2.37 0 0 21,400 23,500 19,300
25/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
24/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
13/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
12/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
11/02/2026 21,400 1.9 (9.74%) 100 2.14 0 0 19,500 21,400 17,600
10/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
30/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
29/01/2026 19,500 0 (0%) 45 0.88 0 0 19,500 21,400 17,600
28/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
26/01/2026 19,500 0 (0%) 10 0.18 0 0 19,500 21,400 17,600
23/01/2026 19,500 1.7 (9.55%) 200 3.56 0 0 17,800 19,500 16,100
22/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
20/01/2026 17,800 0 (0%) 20 0.32 0 0 17,800 19,500 16,100
19/01/2026 17,800 0 (0%) 9 0.14 0 0 17,800 19,500 16,100
16/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/01/2026 17,800 -1.9 (-9.64%) 215 3.83 0 0 19,700 21,600 17,800
14/01/2026 19,700 -2.1 (-9.63%) 100 1.97 0 0 21,800 23,900 19,700
13/01/2026 21,800 -2.4 (-9.92%) 112 2.44 0 0 24,200 26,600 21,800
12/01/2026 24,200 -2.6 (-9.7%) 100 2.42 0 0 26,800 29,400 24,200
09/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
08/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
07/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
06/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
05/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
29/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
25/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
24/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
23/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
22/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
19/12/2025 26,800 0 (0%) 9 0.22 0 0 26,800 29,400 24,200
18/12/2025 26,800 0 (0%) 6 0.15 0 0 26,800 29,400 24,200
17/12/2025 26,800 0 (0%) 15 0.38 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 109 2.92 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 3 0.08 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 9 0.24 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 13 0.35 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
26/11/2025 29,700 2.7 (10%) 113 3.29 0 0 27,000 29,700 24,300
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/11/2025 27,000 -2.9 (-9.7%) 100 2.7 0 0 29,900 32,800 27,000
21/11/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
20/11/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/11/2025 29,900 2.4 (8.73%) 1,118 33.35 0 0 27,500 30,200 24,800
18/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/11/2025 27,500 0 (0%) 2 0.05 0 0 27,500 30,200 24,800
14/11/2025 27,500 2.1 (8.27%) 700 19 0 0 25,400 27,900 22,900
13/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
12/11/2025 25,400 1.5 (6.28%) 100 2.54 0 0 23,900 26,200 21,600
11/11/2025 23,900 -0.6 (-2.45%) 400 9.02 0 0 24,500 26,900 22,100
10/11/2025 24,500 1 (4.26%) 304 6.77 0 0 23,500 25,800 21,200
07/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
06/11/2025 23,500 -2 (-7.84%) 808 21.48 0 0 25,500 28,000 23,000
05/11/2025 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
04/11/2025 25,500 0 (0%) 1 0.02 0 0 25,500 28,000 23,000
03/11/2025 25,500 0 (0%) 3 0.07 0 0 25,500 28,000 23,000
31/10/2025 25,500 0 (0%) 10 0.23 0 0 25,500 28,000 23,000
30/10/2025 25,500 0 (0%) 9 0.21 0 0 25,500 28,000 23,000
29/10/2025 25,500 2 (8.51%) 1,010 25.34 0 0 23,500 25,800 21,200
28/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
27/10/2025 23,500 0 (0%) 17 0.37 0 0 23,500 25,800 21,200
24/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
23/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
22/10/2025 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
21/10/2025 23,500 1 (4.44%) 100 2.35 0 0 22,500 24,700 20,300
20/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
16/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
15/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/10/2025 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
13/10/2025 22,500 0 (0%) 9 0.18 0 0 22,500 24,700 20,300
10/10/2025 22,500 1.5 (7.14%) 700 14.52 0 0 21,000 23,100 18,900
09/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/10/2025 21,000 0 (0%) 21 0.4 0 0 21,000 23,100 18,900
06/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/10/2025 21,000 1 (5%) 100 2.1 0 0 20,000 22,000 18,000
01/10/2025 20,000 0 (0%) 20 0.36 0 0 20,000 22,000 18,000
30/09/2025 20,000 1.2 (6.38%) 207 4.08 0 0 18,800 20,600 17,000
29/09/2025 18,800 0.8 (4.44%) 101 1.9 0 0 18,000 19,800 16,200
26/09/2025 18,000 0 (0%) 10 0.16 0 0 18,000 19,800 16,200
25/09/2025 18,000 -0.4 (-2.17%) 500 8.99 0 0 18,400 20,200 16,600
24/09/2025 18,400 0.6 (3.37%) 100 1.84 0 0 17,800 19,500 16,100
23/09/2025 17,800 -1.9 (-9.64%) 725 13.18 0 0 19,700 21,600 17,800
22/09/2025 19,700 1.2 (6.49%) 103 2.03 0 0 18,500 20,300 16,700

Historical Data - BSC

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