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
12/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
10/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/03/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,900 17,100
02/03/2026 19,000 0 (0%) 36 0.69 0 0 19,000 20,900 17,100
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
26/02/2026 19,000 1 (5.56%) 220 4 0 0 18,000 19,800 16,200
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/02/2026 18,000 1.5 (9.09%) 1,000 18 0 0 16,500 18,100 14,900
23/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
11/02/2026 16,500 0 (0%) 9 0.15 0 0 16,500 18,100 14,900
10/02/2026 16,500 1.3 (8.55%) 5,145 83.25 0 0 15,200 16,700 13,700
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
03/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
02/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
30/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
29/01/2026 15,200 0 (0%) 14 0.21 0 0 15,200 16,700 13,700
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
26/01/2026 15,200 -0.7 (-4.4%) 300 4.7 0 0 15,900 17,400 14,400
23/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
21/01/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,000 14,000
20/01/2026 15,500 0 (0%) 40 0.64 0 0 15,500 17,000 14,000
19/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/01/2026 15,500 0 (0%) 1,700 26.35 0 0 15,500 17,000 14,000
15/01/2026 15,500 0 (0%) 4,400 66.9 0 0 15,500 17,000 14,000
14/01/2026 15,500 0 (0%) 250 3.8 0 0 15,500 17,000 14,000
13/01/2026 15,500 0 (0%) 1,200 18.3 0 0 15,500 17,000 14,000
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
09/01/2026 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,000 14,000
08/01/2026 15,500 -0.8 (-4.91%) 2,000 31 0 0 16,300 17,900 14,700
07/01/2026 16,300 -0.2 (-1.21%) 600 9.78 0 0 16,500 18,100 14,900
06/01/2026 16,500 1.1 (7.14%) 3,800 62 0 0 15,400 16,900 13,900
05/01/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.1 (0.65%) 400 6.13 0 0 15,300 16,800 13,800
30/12/2025 15,300 0.3 (2%) 3,600 55.44 0 0 15,000 16,500 13,500
29/12/2025 15,000 -0.3 (-1.96%) 2,400 36 0 0 15,300 16,800 13,800
26/12/2025 15,300 0 (0%) 4,500 65.69 0 0 15,300 16,800 13,800
25/12/2025 15,300 -0.5 (-3.16%) 4,600 71.32 0 0 15,800 17,300 14,300
24/12/2025 15,800 -1.1 (-6.51%) 11,500 176.86 0 0 16,900 18,500 15,300
23/12/2025 16,900 1.4 (9.03%) 4,400 66.49 0 0 15,500 17,000 14,000
22/12/2025 15,500 0 (0%) 4,600 70.8 0 0 15,500 17,000 14,000
19/12/2025 15,500 -0.5 (-3.13%) 520 8.07 0 0 16,000 17,600 14,400
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 1,800 26.86 0 0 16,000 17,600 14,400
16/12/2025 16,000 0 (0%) 19 0.28 0 0 16,000 17,600 14,400
15/12/2025 16,000 0.9 (5.96%) 1,521 24.33 0 0 15,100 16,600 13,600
12/12/2025 15,100 -1 (-6.21%) 3,000 45.3 0 0 16,100 17,700 14,500
11/12/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
10/12/2025 16,100 -0.7 (-4.17%) 2,200 36.68 0 0 16,800 18,400 15,200
09/12/2025 16,800 -1.2 (-6.67%) 3,203 56.27 0 0 18,000 19,800 16,200
08/12/2025 18,000 -0.5 (-2.7%) 200 3.67 0 0 18,500 20,300 16,700
05/12/2025 18,500 1.4 (8.19%) 17,311 322.47 0 0 17,100 18,800 15,400
04/12/2025 17,100 1.5 (9.62%) 14,402 241.4 0 0 15,600 17,100 14,100
03/12/2025 15,600 0 (0%) 14,800 230.27 0 0 15,600 17,100 14,100
02/12/2025 15,600 0.4 (2.63%) 2,108 29.58 0 0 15,200 16,700 13,700
01/12/2025 15,200 0 (0%) 903 13.81 0 0 15,200 16,700 13,700
28/11/2025 15,200 0.3 (2.01%) 6,600 99.08 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
26/11/2025 14,400 0.1 (0.7%) 269 3.93 0 0 14,300 15,700 12,900
25/11/2025 14,300 0.8 (5.93%) 30,712 419.33 0 0 13,500 14,800 12,200
24/11/2025 13,500 0 (0%) 187 2.53 0 0 13,500 14,800 12,200
21/11/2025 13,500 1 (8%) 134 1.8 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/11/2025 12,500 0.5 (4.17%) 20,000 250 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/11/2025 12,000 0 (0%) 800 9.6 0 0 12,000 13,200 10,800
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 0 (0%) 101 1.21 0 0 12,000 13,200 10,800
03/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/10/2025 12,000 0 (0%) 2 0.03 0 0 12,000 13,200 10,800
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/10/2025 12,000 0.2 (1.69%) 10,000 120 0 0 11,800 12,900 10,700
17/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
14/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
13/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
03/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
02/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
22/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/09/2025 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700

Historical Data - BSC

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