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
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/02/2026 12,400 0 (0%) 0 0 0 0 12,400 0 0
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/02/2026 12,400 -0.8 (-6.06%) 600 7.44 0 0 13,200 14,500 11,900
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 14,500 11,900
28/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/01/2026 13,200 0.9 (7.32%) 1,000 13.44 0 0 12,300 13,500 11,100
15/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/01/2026 12,300 -0.6 (-4.65%) 4,200 51.66 0 0 12,900 14,100 11,700
07/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
31/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
23/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
22/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
19/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
18/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
16/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 -0.3 (-2.27%) 200 2.58 0 0 13,200 14,500 11,900
27/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/11/2025 13,200 0 (0%) 4,000 52.8 0 0 13,200 14,500 11,900
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
19/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
12/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/11/2025 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900
07/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
06/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
04/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/11/2025 13,200 0 (0%) 203 2.68 0 0 13,200 14,500 11,900
31/10/2025 13,200 0.2 (1.54%) 200 2.62 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 1.1 (9.24%) 174 2.26 0 0 11,900 13,000 10,800
28/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
27/10/2025 11,900 1 (9.17%) 100 1.19 0 0 10,900 11,900 9,900
24/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/10/2025 10,900 -1.1 (-9.17%) 800 8.74 0 0 12,000 13,200 10,800
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/10/2025 12,000 0.3 (2.56%) 100 1.2 0 0 11,700 12,800 10,600
08/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
07/10/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
06/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
03/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
02/10/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
01/10/2025 11,700 0 (0%) 33 0.39 0 0 11,700 12,800 10,600
30/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/09/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
19/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/09/2025 11,700 0 (0%) 100 1.17 0 0 11,700 12,800 10,600
17/09/2025 11,700 -1.3 (-10%) 108 1.28 0 0 13,000 14,300 11,700
16/09/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
15/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/09/2025 13,000 0 (0%) 813 10.56 0 0 13,000 14,300 11,700
11/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/09/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
09/09/2025 13,000 0 (0%) 1,002 13.03 0 0 13,000 14,300 11,700
08/09/2025 13,000 0 (0%) 1,900 24.7 0 0 13,000 14,300 11,700
05/09/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
04/09/2025 13,000 0 (0%) 1,808 23.51 0 0 13,000 14,300 11,700
03/09/2025 13,000 0 (0%) 1,310 17.03 0 0 13,000 14,300 11,700
29/08/2025 13,000 0 (0%) 300 3.9 0 0 13,000 14,300 11,700
28/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700

Historical Data - BSC

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