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 2,300 0.1 (4.55%) 200 0.44 0 0 2,200 2,500 1,900
31/03/2026 2,100 -0.1 (-4.55%) 22,100 48.57 0 0 2,200 2,500 1,900
30/03/2026 2,300 0.1 (4.55%) 6,800 15.03 0 0 2,200 2,500 1,900
27/03/2026 2,200 0 (0%) 2,000 4.4 0 0 2,200 2,500 1,900
26/03/2026 2,200 -0.1 (-4.35%) 2,300 5.07 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
24/03/2026 2,300 0.1 (4.55%) 690 1.58 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 7,100 15.63 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 3,200 7.05 0 0 2,300 2,600 2,000
19/03/2026 2,300 0.1 (4.55%) 12,400 28.52 0 0 2,200 2,500 1,900
18/03/2026 2,300 0 (0%) 25,200 55.76 0 0 2,300 2,600 2,000
17/03/2026 2,200 -0.1 (-4.35%) 7,400 16.72 0 0 2,300 2,600 2,000
16/03/2026 2,300 -0.1 (-4.17%) 12,600 29.11 0 0 2,400 2,700 2,100
13/03/2026 2,300 -0.4 (-14.81%) 5,600 13.54 0 0 2,700 3,100 2,300
12/03/2026 2,500 0 (0%) 24,200 64.18 0 0 2,500 2,800 2,200
11/03/2026 2,500 0.3 (13.64%) 27,234 68.08 0 0 2,200 2,500 1,900
10/03/2026 2,300 0 (0%) 401 0.89 0 0 2,300 2,600 2,000
09/03/2026 2,300 0 (0%) 33,900 77.97 0 0 2,300 2,600 2,000
06/03/2026 2,400 0 (0%) 3,200 7.38 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 12,400 29.77 0 0 2,300 2,600 2,000
04/03/2026 2,400 0 (0%) 15,100 34.75 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 25,000 59.1 0 0 2,400 2,700 2,100
02/03/2026 2,400 -0.3 (-11.11%) 24,865 59.95 0 0 2,700 3,100 2,300
27/02/2026 2,800 0.1 (3.7%) 11,700 32.14 0 0 2,700 3,100 2,300
26/02/2026 2,700 0.3 (12.5%) 53,100 143.17 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 405 0.97 0 0 2,400 2,700 2,100
24/02/2026 2,400 -0.3 (-11.11%) 6,000 14.65 0 0 2,700 3,100 2,300
23/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/02/2026 2,500 0.1 (4.17%) 12,700 34.14 0 0 2,400 2,700 2,100
12/02/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/02/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
06/02/2026 2,400 0 (0%) 400 0.96 0 0 2,400 2,700 2,100
05/02/2026 2,400 0 (0%) 6,000 14.4 0 0 2,400 2,700 2,100
04/02/2026 2,400 0 (0%) 500 1.2 0 0 2,400 2,700 2,100
03/02/2026 2,400 0 (0%) 7,400 17.76 0 0 2,400 2,700 2,100
02/02/2026 2,400 0 (0%) 5,600 13.44 0 0 2,400 2,700 2,100
30/01/2026 2,500 0.1 (4.17%) 800 1.93 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 3,505 8.41 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 173 0.42 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 31,800 76.32 0 0 2,400 2,700 2,100
26/01/2026 2,500 0.1 (4.17%) 3,000 7.23 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
22/01/2026 2,400 0 (0%) 9,642 23.14 0 0 2,400 2,700 2,100
21/01/2026 2,400 -0.1 (-4%) 5,900 14.16 0 0 2,500 2,800 2,200
20/01/2026 2,500 0.1 (4.17%) 20,400 50.97 0 0 2,400 2,700 2,100
19/01/2026 2,500 0 (0%) 20,780 50.02 0 0 2,500 2,800 2,200
16/01/2026 2,500 -0.3 (-10.71%) 24,600 61.39 0 0 2,800 3,200 2,400
15/01/2026 2,700 -0.1 (-3.57%) 34,500 96.16 0 0 2,800 3,200 2,400
14/01/2026 2,800 0.3 (12%) 108,578 304.02 0 0 2,500 2,800 2,200
13/01/2026 2,500 -0.1 (-3.85%) 300 0.76 0 0 2,600 2,900 2,300
12/01/2026 2,600 0.1 (4%) 27,801 72.27 0 0 2,500 2,800 2,200
09/01/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 10 0.03 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 1,101 2.76 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 16 0.04 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 20,003 50.01 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 6 0.02 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
26/12/2025 2,500 0 (0%) 25 0.06 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
19/12/2025 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 500 1.25 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 103 0.26 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0.1 (4.17%) 1,001 2.5 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 1,005 2.41 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 700 1.76 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/12/2025 2,500 0 (0%) 1,300 3.25 0 0 2,500 2,800 2,200
01/12/2025 2,500 0 (0%) 29 0.06 0 0 2,500 2,800 2,200
28/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 1,001 2.5 0 0 2,500 2,800 2,200
21/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/11/2025 2,500 0 (0%) 42 0.11 0 0 2,500 2,800 2,200
18/11/2025 2,500 0 (0%) 800 2 0 0 2,500 2,800 2,200
17/11/2025 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
14/11/2025 2,500 -0.1 (-3.85%) 1,731 4.37 0 0 2,600 2,900 2,300
13/11/2025 2,600 0 (0%) 500 1.3 0 0 2,600 2,900 2,300
12/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/11/2025 2,600 0.1 (4%) 2,100 5.46 0 0 2,500 2,800 2,200
10/11/2025 2,500 -0.1 (-3.85%) 1,400 3.5 0 0 2,600 2,900 2,300
07/11/2025 2,600 0.1 (4%) 100 0.26 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 2,829 7.07 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/11/2025 2,500 0 (0%) 1,044 2.61 0 0 2,500 2,800 2,200
31/10/2025 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
30/10/2025 2,500 0.1 (4.17%) 3,200 8 0 0 2,400 2,700 2,100
29/10/2025 2,400 -0.1 (-4%) 600 1.44 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 4,400 11 0 0 2,500 2,800 2,200
27/10/2025 2,600 0.2 (8.33%) 6,718 16.84 0 0 2,400 2,700 2,100
24/10/2025 2,400 0 (0%) 300 0.72 0 0 2,400 2,700 2,100
23/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/10/2025 2,400 0 (0%) 14,018 33.65 0 0 2,400 2,700 2,100
21/10/2025 2,400 0 (0%) 2,700 6.5 0 0 2,400 2,700 2,100
20/10/2025 2,500 0 (0%) 500 1.21 0 0 2,500 2,800 2,200
17/10/2025 2,400 0 (0%) 200 0.49 0 0 2,400 2,700 2,100
16/10/2025 2,400 0 (0%) 2,000 4.81 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 12,600 30.24 0 0 2,400 2,700 2,100
14/10/2025 2,400 0 (0%) 31,900 76.49 0 0 2,400 2,700 2,100
13/10/2025 2,400 0 (0%) 400 0.97 0 0 2,400 2,700 2,100
10/10/2025 2,500 -0.1 (-3.85%) 40,905 99.84 0 0 2,600 2,900 2,300
09/10/2025 2,700 0.1 (3.85%) 7,670 20.01 0 0 2,600 2,900 2,300
08/10/2025 2,600 -0.4 (-13.33%) 17,125 45.14 0 0 3,000 3,400 2,600
07/10/2025 3,000 -0.5 (-14.29%) 40,700 122.1 0 0 3,500 4,000 3,000
06/10/2025 3,100 -0.5 (-13.89%) 4,544 15.89 0 0 3,600 4,100 3,100
03/10/2025 3,600 0.4 (12.5%) 10,878 39.16 0 0 3,200 3,600 2,800
02/10/2025 3,200 0.4 (14.29%) 132,000 422.4 0 0 2,800 3,200 2,400
01/10/2025 2,800 0.3 (12%) 675 1.88 0 0 2,500 2,800 2,200

Historical Data - BSC

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