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
21/05/2026 14,100 0 (0%) 800 11.28 0 0 14,100 16,200 12,000
20/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/05/2026 14,100 -2.4 (-14.55%) 100 1.41 190,100 3,592.89 16,500 18,900 14,100
18/05/2026 16,500 -2.8 (-14.51%) 100 1.65 0 0 19,300 22,100 16,500
15/05/2026 19,300 0 (0%) 0 0 199,000 3,303.4 19,300 22,100 16,500
14/05/2026 14,600 -2.4 (-14.12%) 4,915 94.65 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 7 0.1 11,200 168 17,000 19,500 14,500
11/05/2026 17,500 2.2 (14.38%) 12,280 209.07 100,400 1,325.28 15,300 17,500 13,100
08/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/05/2026 15,300 -2.7 (-15%) 413 6.33 0 0 18,000 20,700 15,300
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 205 3.69 0 0 17,100 19,600 14,600
04/05/2026 17,100 0 (0%) 14 0.23 0 0 17,100 19,600 14,600
29/04/2026 17,100 0 (0%) 10 0.17 0 0 17,100 19,600 14,600
28/04/2026 12,900 -2.1 (-14.%) 8,302 142.36 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 12,100 -1.8 (-12.95%) 2,600 39.06 0 0 13,900 15,900 11,900
22/04/2026 13,900 1.8 (14.88%) 100 1.39 0 0 12,100 13,900 10,300
21/04/2026 12,100 0 (0%) 0 0 883,500 9,718.5 12,100 13,900 10,300
20/04/2026 12,100 0 (0%) 0 0 86,000 946 12,100 13,900 10,300
17/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 0 0 325,000 3,575 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/04/2026 12,100 0 (0%) 0 0 90,000 990 12,100 13,900 10,300
10/04/2026 12,100 0 (0%) 0 0 90,500 995.5 12,100 13,900 10,300
09/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
08/04/2026 11,500 0 (0%) 300 3.62 2,666,000 29,326 11,500 13,200 9,800
07/04/2026 11,500 -1 (-8%) 100 1.15 0 0 12,500 14,300 10,700
06/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/04/2026 12,500 0 (0%) 2 0.02 0 0 12,500 14,300 10,700
02/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/03/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
25/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/03/2026 12,500 0 (0%) 10 0.14 0 0 12,500 14,300 10,700
18/03/2026 12,500 1.6 (14.68%) 100 1.25 0 0 10,900 12,500 9,300
17/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/03/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
13/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
12/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/03/2026 10,900 -1.9 (-14.84%) 100 1.09 0 0 12,800 14,700 10,900
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/03/2026 12,900 -2.1 (-14.%) 300 3.85 0 0 15,000 17,200 12,800
27/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
19/01/2026 15,000 -0.2 (-1.32%) 300 4.5 0 0 15,200 17,400 13,000
16/01/2026 15,000 -2 (-11.76%) 2,200 33.45 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
12/01/2026 17,000 0 (0%) 14 0.2 0 0 17,000 19,500 14,500
09/01/2026 17,000 -0.9 (-5.03%) 100 1.7 0 0 17,900 20,500 15,300
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 18,000 0.7 (4.05%) 1,500 26.81 0 0 17,300 19,800 14,800
31/12/2025 17,300 0 (0%) 4 0.07 0 0 17,300 19,800 14,800
30/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
29/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
26/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
24/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
23/12/2025 18,900 2 (11.83%) 400 6.93 0 0 16,900 19,400 14,400
22/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/12/2025 16,900 -0.1 (-0.59%) 100 1.69 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/12/2025 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
05/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/12/2025 17,000 0 (0%) 4 0.06 0 0 17,000 19,500 14,500
03/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 3 0.04 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Historical Data - BSC

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