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
29/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
20/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
14/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
13/04/2026 13,500 1.2 (9.76%) 20,100 271.35 0 0 12,300 13,500 11,100
10/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/04/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
02/04/2026 12,300 1.1 (9.82%) 12,000 147.6 0 0 11,200 12,300 10,100
01/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 -1 (-8.2%) 1,000 11.2 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 3 0.04 0 0 12,200 13,400 11,000
11/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
26/02/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
25/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/02/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 500 6.1 0 0 12,200 13,400 11,000
06/02/2026 12,200 1.1 (9.91%) 24,500 298.9 0 0 11,100 12,200 10,000
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/01/2026 11,100 -0.9 (-7.5%) 300 3.61 0 0 12,000 13,200 10,800
29/01/2026 12,000 -1.2 (-9.09%) 10,700 128.4 0 0 13,200 14,500 11,900
28/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/01/2026 13,200 -1.4 (-9.59%) 800 10.56 0 0 14,600 16,000 13,200
26/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
23/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
22/01/2026 14,600 -1.6 (-9.88%) 200 2.92 0 0 16,200 17,800 14,600
21/01/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
20/01/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
19/01/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
16/01/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/01/2026 18,000 -2 (-10%) 67,500 1,280 0 0 20,000 22,000 18,000
31/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
24/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
18/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
17/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/12/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
09/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
08/12/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
05/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/12/2025 20,000 1.5 (8.11%) 29,401 495.77 0 0 18,500 20,300 16,700
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
02/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
28/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
27/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
26/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
25/11/2025 18,500 1.4 (8.19%) 5,211 97.9 0 0 17,100 18,800 15,400
24/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
21/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
20/11/2025 17,100 0 (0%) 1 0.02 0 0 17,100 18,800 15,400
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
18/11/2025 17,100 -0.3 (-1.72%) 1,800 33.85 0 0 17,400 19,100 15,700
17/11/2025 17,400 0.6 (3.57%) 11,700 197.58 0 0 16,800 18,400 15,200
14/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
13/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
12/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
07/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
05/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
04/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/11/2025 16,800 0 (0%) 6 0.09 0 0 16,800 18,400 15,200

Historical Data - BSC

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