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
07/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/04/2026 2,200 -0.2 (-8.33%) 18,700 40.77 0 0 2,400 2,700 2,100
23/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/04/2026 2,400 -0.1 (-4%) 3,123 7.42 0 0 2,500 2,800 2,200
16/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/04/2026 2,600 0 (0%) 7,618 19.26 0 0 2,600 2,900 2,300
09/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/04/2026 2,500 0 (0%) 5,301 13.77 0 0 2,500 2,800 2,200
02/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/03/2026 2,500 0.2 (8.7%) 11,626 28.53 0 0 2,300 2,600 2,000
26/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/03/2026 2,300 -0.2 (-8%) 7,520 16.93 0 0 2,500 2,800 2,200
19/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/03/2026 2,500 0.3 (13.64%) 37,623 93.96 0 0 2,200 2,500 1,900
12/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/03/2026 2,200 -0.2 (-8.33%) 4,700 10.44 0 0 2,400 2,700 2,100
05/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/02/2026 2,400 -0.1 (-4%) 12,402 30.26 0 0 2,500 2,800 2,200
26/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/02/2026 2,500 0 (0%) 9,912 25.13 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,500 0 (0%) 11,203 28.55 0 0 2,500 2,800 2,200
05/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/01/2026 2,700 0.1 (3.85%) 17,700 44.43 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,500 -0.4 (-13.79%) 19,017 48.54 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,700 0.1 (3.85%) 32,409 93.54 0 0 2,600 2,900 2,300
15/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/01/2026 2,900 0 (0%) 9,101 23.69 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,800 -0.2 (-6.67%) 13,300 38.83 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0.3 (11.11%) 330 0.99 0 0 2,700 3,100 2,300
18/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/12/2025 2,700 0.2 (8%) 35,900 98.52 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,600 0.2 (8.33%) 14,772 36.83 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,400 0.2 (9.09%) 4,417 10.55 0 0 2,200 2,500 1,900
27/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/11/2025 2,100 0 (0%) 11,401 24.47 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,200 -0.1 (-4.35%) 1,375 2.94 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0 (0%) 7,315 16.82 0 0 2,300 2,600 2,000

Historical Data - BSC

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