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
26/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/05/2026 17,900 -3.1 (-14.76%) 2,500 44.75 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
13/05/2026 21,000 -0.9 (-4.11%) 1,800 37.8 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/05/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
07/05/2026 19,900 0.5 (2.58%) 8,300 162.05 0 0 19,400 22,300 16,500
06/05/2026 20,000 2.5 (14.29%) 32,900 637.74 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
29/04/2026 18,000 1 (5.88%) 700 11.88 0 0 17,000 19,500 14,500
28/04/2026 17,000 -2.7 (-13.71%) 1,900 32.3 0 0 19,700 27,500 11,900
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 27,500 11,900
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/04/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
17/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/03/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
20/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/03/2026 19,700 1.6 (8.84%) 100 1.97 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 17,400 0 (0%) 400 7.25 0 0 17,400 20,000 14,800
13/03/2026 17,000 0 (0%) 500 8.68 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.2 (1.19%) 4,000 68 0 0 16,800 19,300 14,300
11/03/2026 16,800 0.8 (5%) 2,200 36.96 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
09/03/2026 16,000 -2 (-11.11%) 2,900 46.4 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 19,600 14,600
04/03/2026 17,100 -0.1 (-0.58%) 3,200 54.72 0 0 17,200 19,700 14,700
03/03/2026 17,200 0.1 (0.58%) 1,000 17.2 0 0 17,100 19,600 14,600
02/03/2026 17,400 -1.5 (-7.94%) 2,300 39.36 0 0 18,900 21,700 16,100
27/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/02/2026 18,900 0.5 (2.72%) 400 7.56 0 0 18,400 21,100 15,700
25/02/2026 17,300 0.2 (1.17%) 302 5.55 0 0 17,100 19,600 14,600
24/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/02/2026 17,100 0.1 (0.59%) 700 11.97 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
12/02/2026 17,000 0.2 (1.19%) 300 5.1 0 0 16,800 19,300 14,300
11/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/02/2026 16,800 -1.2 (-6.67%) 900 15.12 0 0 18,000 20,700 15,300
09/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 10 0.19 0 0 18,000 20,700 15,300
04/02/2026 18,000 -1 (-5.26%) 200 3.6 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 -2 (-9.52%) 200 3.8 0 0 21,000 24,100 17,900
26/01/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/01/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/01/2026 21,000 1.1 (5.53%) 100 2.1 0 0 19,900 22,800 17,000
21/01/2026 19,800 -0.5 (-2.46%) 300 5.98 0 0 20,300 23,300 17,300
20/01/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/01/2026 20,300 1.6 (8.56%) 100 2.03 0 0 18,700 21,500 15,900
16/01/2026 19,700 -0.7 (-3.43%) 16,408 306.87 0 0 20,400 23,400 17,400
15/01/2026 20,400 0.7 (3.55%) 100 2.04 0 0 19,700 22,600 16,800
14/01/2026 21,000 1.6 (8.25%) 600 11.8 0 0 19,400 22,300 16,500
13/01/2026 19,400 0.6 (3.19%) 103 2. 0 0 18,800 21,600 16,000
12/01/2026 19,100 1.6 (9.14%) 2,400 45.17 0 0 17,500 20,100 14,900
09/01/2026 18,600 2.3 (14.11%) 10,800 188.99 0 0 16,300 18,700 13,900
08/01/2026 16,200 0.1 (0.62%) 13,002 211.43 0 0 16,100 18,500 13,700
07/01/2026 16,200 0.2 (1.25%) 2,000 32.29 0 0 16,000 18,400 13,600
06/01/2026 16,100 0 (0%) 3,002 48.12 0 0 16,100 18,500 13,700
05/01/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/12/2025 16,000 0 (0%) 3,200 51.4 0 0 16,000 18,400 13,600
30/12/2025 16,000 0.9 (5.96%) 3,000 48 0 0 15,100 17,300 12,900
29/12/2025 15,100 -1.3 (-7.93%) 1,700 25.67 0 0 16,400 18,800 14,000
26/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.9 (5.81%) 200 3.28 0 0 15,500 17,800 13,200
22/12/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 17,400 13,000
19/12/2025 15,500 -1.4 (-8.28%) 5,000 75.8 0 0 16,900 19,400 14,400
18/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.9 (5.63%) 145 2.41 0 0 16,000 18,400 13,600
12/12/2025 16,000 -0.3 (-1.84%) 16,705 267.28 0 0 16,300 18,700 13,900
11/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/12/2025 16,300 -0.1 (-0.61%) 300 4.9 0 0 16,400 18,800 14,000
09/12/2025 16,400 -0.1 (-0.61%) 200 3.28 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 -1.7 (-9.34%) 1,600 26.45 0 0 18,200 20,900 15,500
04/12/2025 17,500 1 (6.06%) 216 3.9 0 0 16,500 18,900 14,100
03/12/2025 16,500 -0.6 (-3.51%) 100 1.65 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 1 0.01 0 0 17,100 19,600 14,600
26/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600

Historical Data - BSC

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