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
28/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/05/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 33,945 95.73 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,800 0 (0%) 34,801 98.34 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/04/2026 3,000 0.2 (7.14%) 140,801 396.21 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0.2 (7.41%) 16,499 46.83 0 0 2,700 3,100 2,300
16/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,800 0.1 (3.7%) 39,323 106.85 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/04/2026 2,800 0.1 (3.7%) 35,300 96.81 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 19,500 52.65 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/03/2026 2,700 0 (0%) 37,800 103.04 0 0 2,700 3,100 2,300
19/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 2,200 5.94 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/03/2026 2,700 -0.1 (-3.57%) 20,800 56.61 0 0 2,800 3,200 2,400
05/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/02/2026 2,800 0 (0%) 22,600 63.24 0 0 2,800 3,200 2,400
26/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,800 0 (0%) 9,400 26.57 0 0 2,800 3,200 2,400
12/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/02/2026 2,800 0 (0%) 7,039 19.7 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,800 0 (0%) 30,961 86.95 0 0 2,800 3,200 2,400
29/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/01/2026 2,700 0.1 (3.85%) 43,170 121.52 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,800 0.1 (3.7%) 80,270 206.2 0 0 2,700 3,100 2,300
15/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/01/2026 2,700 0.1 (3.85%) 11,630 31.4 0 0 2,600 2,900 2,300
08/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/12/2025 2,700 0 (0%) 27,614 72.86 420,000 1,092 2,700 3,100 2,300
25/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/12/2025 2,600 0 (0%) 51,140 138.1 0 0 2,600 2,900 2,300
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/12/2025 2,700 0 (0%) 60,100 157.88 385,000 1,001 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,600 0 (0%) 42,000 111.5 0 0 2,600 2,900 2,300
04/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/11/2025 2,500 0 (0%) 57,400 150.79 0 0 2,500 2,800 2,200

Historical Data - BSC

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