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
13/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
30/01/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/01/2026 13,900 1.4 (11.2%) 100 1.39 0 0 12,500 14,300 10,700
28/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/01/2026 12,500 -2.2 (-14.97%) 200 2.5 0 0 14,700 16,900 12,500
22/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/01/2026 14,700 1.8 (13.95%) 200 2.94 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/01/2026 12,900 1.6 (14.16%) 7,100 91.59 0 0 11,300 12,900 9,700
14/01/2026 11,300 -1.9 (-14.39%) 200 2.26 0 0 13,200 15,100 11,300
13/01/2026 13,400 -0.4 (-2.9%) 701 9.25 0 0 13,800 15,800 11,800
12/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
31/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/12/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
24/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/12/2025 13,800 0.6 (4.55%) 500 6.9 0 0 13,200 15,100 11,300
22/12/2025 13,800 0 (0%) 701 9.27 0 0 13,800 15,800 11,800
19/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/12/2025 13,800 0.1 (0.73%) 2,500 34.5 0 0 13,700 15,700 11,700
12/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/12/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
10/12/2025 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
09/12/2025 13,600 0.1 (0.74%) 1,300 17.76 0 0 13,500 15,500 11,500
08/12/2025 13,400 0.1 (0.75%) 3,200 43.24 0 0 13,300 15,200 11,400
05/12/2025 13,300 0 (0%) 2,600 34.58 0 0 13,300 15,200 11,400
04/12/2025 13,300 0 (0%) 2,600 34.58 0 0 13,300 15,200 11,400
03/12/2025 13,300 -2.2 (-14.19%) 1,600 21.28 0 0 15,500 17,800 13,200
02/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/12/2025 14,300 -0.5 (-3.38%) 1,779 27.47 0 0 14,800 17,000 12,600
28/11/2025 14,800 1.6 (12.12%) 3,808 56.23 0 0 13,200 15,100 11,300
27/11/2025 13,200 -2.3 (-14.84%) 5,800 76.57 0 0 15,500 17,800 13,200
26/11/2025 15,500 0.3 (1.97%) 1,002 15.53 0 0 15,200 17,400 13,000
25/11/2025 15,200 1.9 (14.29%) 15,048 228.68 0 0 13,300 15,200 11,400
24/11/2025 14,800 4.2 (39.62%) 11,400 151.52 0 0 10,600 14,800 6,400
21/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
20/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
19/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
18/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
17/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
14/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
13/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
12/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
11/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
10/11/2025 10,600 0 (0%) 8 0.1 0 0 10,600 12,100 9,100
07/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/11/2025 10,600 0 (0%) 7 0.06 0 0 10,600 12,100 9,100
04/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
03/11/2025 10,600 0 (0%) 7 0.06 0 0 10,600 12,100 9,100
31/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
30/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
28/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
07/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/10/2025 10,600 0 (0%) 7 0.07 0 0 10,600 12,100 9,100
03/10/2025 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
02/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
30/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/09/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 12,100 9,100
26/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
25/09/2025 10,600 0 (0%) 2,400 25.44 0 0 10,600 12,100 9,100
24/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/09/2025 10,600 0 (0%) 9 0.09 0 0 10,600 12,100 9,100
15/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Historical Data - BSC

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