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
01/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/03/2026 3,200 0 (0%) 1,102 3.41 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.1 (-3.03%) 1,400 4.41 0 0 3,300 3,700 2,900
26/03/2026 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
25/03/2026 3,200 0 (0%) 6,300 19.81 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.2 (-5.88%) 500 1.6 0 0 3,400 3,900 2,900
23/03/2026 3,400 0.2 (6.25%) 202 0.69 0 0 3,200 3,600 2,800
20/03/2026 3,100 0.1 (3.33%) 1,000 3.19 0 0 3,000 3,400 2,600
19/03/2026 2,900 -0.1 (-3.33%) 1,400 4.15 0 0 3,000 3,400 2,600
18/03/2026 3,000 0 (0%) 1,001 3. 0 0 3,000 3,400 2,600
17/03/2026 3,100 0 (0%) 1,200 3.62 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.2 (7.14%) 1,804 5.61 0 0 2,800 3,200 2,400
13/03/2026 3,000 0.2 (7.14%) 4,200 11.88 0 0 2,800 3,200 2,400
12/03/2026 2,800 -0.1 (-3.45%) 7,900 22.27 0 0 2,900 3,300 2,500
11/03/2026 2,800 -0.2 (-6.67%) 2,600 7.48 0 0 3,000 3,400 2,600
10/03/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/03/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 2,403 7.21 0 0 3,000 3,400 2,600
03/03/2026 3,000 -0.2 (-6.25%) 3,600 10.84 0 0 3,200 3,600 2,800
02/03/2026 3,400 0.2 (6.25%) 300 0.96 0 0 3,200 3,600 2,800
27/02/2026 3,200 0 (0%) 3 0.01 0 0 3,200 3,600 2,800
26/02/2026 3,200 0.1 (3.23%) 701 2.21 0 0 3,100 3,500 2,700
25/02/2026 3,100 0 (0%) 1,400 4.34 0 0 3,100 3,500 2,700
24/02/2026 3,000 -0.2 (-6.25%) 800 2.46 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 300 0.96 0 0 3,200 3,600 2,800
13/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/02/2026 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
04/02/2026 3,100 -0.3 (-8.82%) 1,802 5.63 0 0 3,400 3,900 2,900
03/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 17 0.05 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13 0.04 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
16/01/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
15/01/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
14/01/2026 3,100 0 (0%) 6,601 20.1 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/01/2026 3,100 0 (0%) 2,300 7.14 0 0 3,100 3,500 2,700
07/01/2026 3,100 -0.1 (-3.13%) 2,600 8.06 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/12/2025 3,000 -0.4 (-11.76%) 1,700 5.36 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
24/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.2 (-6.25%) 400 1.2 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0.1 (3.23%) 5,102 16.34 0 0 3,100 3,500 2,700
12/12/2025 3,100 -0.1 (-3.13%) 10,000 31 0 0 3,200 3,600 2,800
11/12/2025 3,200 0 (0%) 1,092 3.44 0 0 3,200 3,600 2,800
10/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
08/12/2025 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
05/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/12/2025 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 2 0.01 0 0 3,200 3,600 2,800
02/12/2025 3,200 0.1 (3.23%) 300 0.96 0 0 3,100 3,500 2,700
01/12/2025 3,100 -0.2 (-6.06%) 800 2.48 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
27/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/11/2025 3,600 0.4 (12.5%) 1,100 3.8 0 0 3,200 3,600 2,800
21/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/11/2025 3,200 -0.2 (-5.88%) 610 1.95 0 0 3,400 3,900 2,900
14/11/2025 3,300 0.2 (6.45%) 239 0.8 0 0 3,100 3,500 2,700
13/11/2025 3,100 -0.2 (-6.06%) 550 1.71 0 0 3,300 3,700 2,900
12/11/2025 3,300 0.2 (6.45%) 130 0.43 0 0 3,100 3,500 2,700
11/11/2025 3,100 -0.2 (-6.06%) 500 1.57 0 0 3,300 3,700 2,900
10/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
07/11/2025 3,100 -0.1 (-3.13%) 2,074 6.42 0 0 3,200 3,600 2,800
06/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
03/11/2025 3,100 -0.2 (-6.06%) 9,301 29.83 0 0 3,300 3,700 2,900
31/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 2 0.01 0 0 3,300 3,700 2,900
28/10/2025 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,600 2,800
27/10/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
24/10/2025 3,100 -0.1 (-3.13%) 7,400 23.03 0 0 3,200 3,600 2,800
23/10/2025 3,300 0 (0%) 803 2.58 0 0 3,300 3,700 2,900
22/10/2025 3,300 0.2 (6.45%) 3,100 10.1 0 0 3,100 3,500 2,700
21/10/2025 3,300 0.2 (6.45%) 1,400 4.28 0 0 3,100 3,500 2,700
20/10/2025 3,100 -0.2 (-6.06%) 3,500 11.02 0 0 3,300 3,700 2,900
17/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
15/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
14/10/2025 3,300 0.1 (3.13%) 113 0.37 0 0 3,200 3,600 2,800
13/10/2025 3,200 -0.1 (-3.03%) 1,400 4.49 0 0 3,300 3,700 2,900
10/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 901 2.92 0 0 3,200 3,600 2,800
06/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/10/2025 3,100 -0.2 (-6.06%) 1,000 3.17 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900
01/10/2025 3,300 -0.1 (-2.94%) 1,900 6.27 0 0 3,400 3,900 2,900

Historical Data - BSC

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