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
12/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/03/2026 16,200 -2.7 (-14.29%) 300 4.86 0 0 18,900 21,700 16,100
27/02/2026 19,000 -0.6 (-3.06%) 200 3.78 0 0 19,600 22,500 16,700
26/02/2026 19,600 0.6 (3.16%) 100 1.96 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
06/02/2026 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 20,900 15,500
05/02/2026 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
04/02/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/02/2026 18,200 0.2 (1.11%) 300 5.46 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/01/2026 18,000 -1 (-5.26%) 500 9.02 0 0 19,000 21,800 16,200
28/01/2026 19,000 1 (5.56%) 100 1.9 0 0 18,000 20,700 15,300
27/01/2026 18,000 -0.5 (-2.7%) 200 3.6 0 0 18,500 21,200 15,800
26/01/2026 18,200 -1.3 (-6.67%) 1,200 22.24 0 0 19,500 22,400 16,600
23/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/01/2026 19,500 -0.2 (-1.02%) 500 9.75 0 0 19,700 22,600 16,800
21/01/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/01/2026 20,100 1.6 (8.65%) 1,100 21.62 0 0 18,500 21,200 15,800
19/01/2026 18,700 0 (0%) 400 7.41 0 0 18,700 21,500 15,900
16/01/2026 18,000 -1.4 (-7.22%) 400 7.48 0 0 19,400 22,300 16,500
15/01/2026 19,500 2.5 (14.71%) 500 9.72 0 0 17,000 19,500 14,500
14/01/2026 17,000 0.7 (4.29%) 500 8.49 0 0 16,300 18,700 13,900
13/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/01/2026 16,300 0.1 (0.62%) 600 9.78 0 0 16,200 18,600 13,800
07/01/2026 16,200 -2.8 (-14.74%) 300 4.86 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
26/12/2025 19,000 -3.2 (-14.41%) 2,100 39.9 0 0 22,200 25,500 18,900
25/12/2025 22,200 2.7 (13.85%) 400 8.88 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
22/12/2025 19,500 0.6 (3.17%) 200 3.9 0 0 18,900 21,700 16,100
19/12/2025 18,900 0.1 (0.53%) 500 9.47 0 0 18,800 21,600 16,000
18/12/2025 18,800 -0.1 (-0.53%) 200 3.76 0 0 18,900 21,700 16,100
17/12/2025 18,900 -3.3 (-14.86%) 602 11.38 0 0 22,200 25,500 18,900
16/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
15/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
12/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/12/2025 22,200 0 (0%) 2 0.04 0 0 22,200 25,500 18,900
09/12/2025 21,300 0.1 (0.47%) 302 6.71 0 0 21,200 24,300 18,100
08/12/2025 21,000 0.7 (3.45%) 2,401 50.83 0 0 20,300 23,300 17,300
05/12/2025 21,000 2.7 (14.75%) 4,802 97.36 0 0 18,300 21,000 15,600
04/12/2025 20,000 2.1 (11.73%) 4,000 73.01 0 0 17,900 20,500 15,300
03/12/2025 17,900 1.5 (9.15%) 1,300 23.33 0 0 16,400 18,800 14,000
02/12/2025 16,500 0.7 (4.43%) 2,602 42.72 0 0 15,800 18,100 13,500
01/12/2025 15,700 1.8 (12.95%) 1,100 17.35 0 0 13,900 15,900 11,900
28/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/11/2025 15,900 0 (0%) 1,600 22.31 0 0 15,900 18,200 13,600
26/11/2025 15,800 -2.7 (-14.59%) 2,202 35.02 0 0 18,500 21,200 15,800
25/11/2025 18,500 0.5 (2.78%) 100 1.85 0 0 18,000 20,700 15,300
24/11/2025 18,000 -0.5 (-2.7%) 3,001 54.02 0 0 18,500 21,200 15,800
21/11/2025 18,500 1.4 (8.19%) 100 1.85 0 0 17,100 19,600 14,600
20/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/11/2025 17,000 0.2 (1.19%) 800 13.65 0 0 16,800 19,300 14,300
10/11/2025 16,800 -0.2 (-1.18%) 2,700 45.36 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/11/2025 17,000 -1.5 (-8.11%) 600 10.2 0 0 18,500 21,200 15,800
03/11/2025 16,400 0 (0%) 1,500 27.72 0 0 16,400 18,800 14,000
31/10/2025 16,400 2.1 (14.69%) 1,602 26.27 0 0 14,300 16,400 12,200
30/10/2025 14,300 1.8 (14.4%) 2,100 30.03 15,960 170.77 12,500 14,300 10,700
29/10/2025 12,700 1.6 (14.41%) 808 10.1 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/10/2025 11,100 -0.3 (-2.63%) 100 1.11 0 0 11,400 13,100 9,700
17/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/10/2025 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 14,400 10,800
13/10/2025 13,900 2.6 (23.01%) 200 2.51 0 0 11,300 15,800 6,800
10/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
09/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
08/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
07/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
06/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
03/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
01/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
30/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
26/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
25/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
22/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
18/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700

Historical Data - BSC

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