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
20/03/2026 12,500 0 (0%) 2 0.03 0 0 12,500 13,700 11,300
19/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/03/2026 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300
11/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/03/2026 12,500 0 (0%) 800 10 0 0 12,500 13,700 11,300
02/03/2026 12,500 0 (0%) 3,200 40 0 0 12,500 13,700 11,300
27/02/2026 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
26/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
24/02/2026 12,500 -1.3 (-9.42%) 11,800 147.5 0 0 13,800 15,100 12,500
23/02/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
13/02/2026 13,800 0 (0%) 12,005 150.19 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 12,025 150.44 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 220,000 3,036 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.5 (-3.5%) 11,700 151.02 0 0 14,300 15,700 12,900
05/02/2026 14,300 1.3 (10%) 1,200 14.82 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
03/02/2026 13,000 0.7 (5.69%) 7,700 93.55 0 0 12,300 13,500 11,100
02/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/01/2026 12,300 0 (0%) 9,000 110.7 0 0 12,300 13,500 11,100
28/01/2026 12,300 0 (0%) 150,000 1,845 0 0 12,300 13,500 11,100
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
20/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
19/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/01/2026 12,300 0 (0%) 0 0 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 (0%) 0 0 0 0 12,300 13,500 11,100
07/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.2 (-1.6%) 100 1.23 0 0 12,500 13,700 11,300
24/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.3 (-2.34%) 10,020 125.24 0 0 12,800 14,000 11,600
15/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/12/2025 12,800 0.3 (2.4%) 9,200 117.76 0 0 12,500 13,700 11,300
09/12/2025 12,500 0.2 (1.63%) 7,800 97.5 0 0 12,300 13,500 11,100
08/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/12/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
04/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/11/2025 12,300 0 (0%) 26 0.31 0 0 12,300 13,500 11,100
27/11/2025 12,300 0 (0%) 700 8.61 0 0 12,300 13,500 11,100
26/11/2025 12,300 0 (0%) 700 8.61 0 0 12,300 13,500 11,100
25/11/2025 12,300 1.1 (9.82%) 5,727 70.44 0 0 11,200 12,300 10,100
24/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
18/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/11/2025 11,200 0 (0%) 20 0.2 0 0 11,200 12,300 10,100
11/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/11/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
03/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/10/2025 11,200 0.2 (1.82%) 500 5.6 0 0 11,000 12,100 9,900
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/10/2025 11,000 -1.2 (-9.84%) 101 1.11 0 0 12,200 13,400 11,000
16/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/10/2025 12,200 -1.3 (-9.63%) 100 1.22 0 0 13,500 14,800 12,200
14/10/2025 13,500 0 (0%) 9 0.11 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/10/2025 13,500 0 (0%) 60 0.73 0 0 13,500 14,800 12,200
07/10/2025 13,500 0 (0%) 22 0.28 0 0 13,500 14,800 12,200
06/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
03/10/2025 13,500 0 (0%) 300 4.05 0 0 13,500 14,800 12,200
02/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
01/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
30/09/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
29/09/2025 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
26/09/2025 13,500 0.7 (5.47%) 100 1.35 0 0 12,800 14,000 11,600
25/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
24/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/09/2025 12,800 0 (0%) 600 7.38 0 0 12,800 14,000 11,600
22/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600

Historical Data - BSC

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