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
01/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/03/2026 1,700 0 (0%) 202,357 342.7 0 0 1,700 1,900 1,500
26/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/03/2026 1,800 0.1 (5.88%) 378,201 643.97 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 1,800 0 (0%) 337,142 588.3 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 239,800 422.27 0 0 1,800 2,000 1,600
05/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/02/2026 1,900 0 (0%) 402,605 715.28 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 2,000 -0.2 (-9.09%) 701,856 1,356.08 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/02/2026 2,000 -0.1 (-4.76%) 887,302 1,953.07 0 0 2,100 2,400 1,800
05/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/01/2026 2,100 0.2 (10.53%) 377,994 793.79 0 0 1,900 2,100 1,700
29/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/01/2026 1,900 0.2 (11.76%) 755,550 1,405.1 0 0 1,700 1,900 1,500
22/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/01/2026 1,700 0 (0%) 590,678 1,002.92 0 0 1,700 1,900 1,500
15/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/01/2026 1,700 -0.1 (-5.56%) 741,738 1,273.46 0 0 1,800 2,000 1,600
08/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,800 -0.1 (-5.26%) 757,183 1,378.92 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/12/2025 1,900 0.1 (5.56%) 424,715 787.11 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 0 (0%) 418,000 747.09 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,900 0.1 (5.56%) 370,864 667.2 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,800 0 (0%) 521,427 916.9 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/11/2025 1,900 0 (0%) 568,400 1,033.98 0 0 1,900 2,100 1,700
20/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/11/2025 1,900 0 (0%) 367,003 696.12 0 0 1,900 2,100 1,700
13/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/11/2025 1,800 -0.1 (-5.26%) 316,990 593.07 0 0 1,900 2,100 1,700
06/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/10/2025 2,000 0.1 (5.26%) 495,970 958.72 0 0 1,900 2,100 1,700
30/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/10/2025 1,900 -0.2 (-9.52%) 416,308 804.97 0 0 2,100 2,400 1,800
23/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/10/2025 2,100 -0.1 (-4.55%) 716,591 1,502.29 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 0 (0%) 367,034 807.28 0 0 2,200 2,500 1,900
09/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/10/2025 2,300 0 (0%) 315,306 700.15 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Historical Data - BSC

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