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
17/03/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
16/03/2026 19,800 0 (0%) 1 0.02 0 0 19,800 21,700 17,900
13/03/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
12/03/2026 19,800 1.8 (10%) 289 5.28 0 0 18,000 19,800 16,200
11/03/2026 18,000 0 (0%) 142 2.33 0 0 18,000 19,800 16,200
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/03/2026 18,000 0 (0%) 6 0.1 0 0 18,000 19,800 16,200
04/03/2026 18,000 1.5 (9.09%) 193 3.31 0 0 16,500 18,100 14,900
03/03/2026 16,500 1.4 (9.27%) 1,849 28.12 0 0 15,100 16,600 13,600
02/03/2026 15,100 -1.6 (-9.58%) 306 4.63 0 0 16,700 18,300 15,100
27/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
26/02/2026 16,700 0 (0%) 1,350 22.55 0 0 16,700 18,300 15,100
25/02/2026 16,700 0 (0%) 250 4.19 0 0 16,700 18,300 15,100
24/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
23/02/2026 16,700 -0.7 (-4.02%) 215 3.59 0 0 17,400 19,100 15,700
13/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
12/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
11/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.5 (-2.79%) 816 14.56 0 0 17,900 19,600 16,200
05/02/2026 17,900 -1.9 (-9.6%) 700 12.58 0 0 19,800 21,700 17,900
04/02/2026 19,800 -2.1 (-9.59%) 200 3.96 0 0 21,900 24,000 19,800
03/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
02/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
30/01/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
29/01/2026 21,900 -2.4 (-9.88%) 100 2.19 0 0 24,300 26,700 21,900
28/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
27/01/2026 24,300 0 (0%) 1 0.02 0 0 24,300 26,700 21,900
26/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
23/01/2026 24,300 -2.6 (-9.67%) 100 2.43 0 0 26,900 29,500 24,300
22/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
21/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
20/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
16/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
15/01/2026 26,900 -2.9 (-9.73%) 200 5.38 0 0 29,800 32,700 26,900
14/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
13/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/01/2026 29,800 0 (0%) 100 2.98 0 0 29,800 32,700 26,900
09/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
05/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
31/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
30/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
26/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
25/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
24/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
23/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
22/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
19/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
18/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
17/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
16/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
15/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
10/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
09/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.6 (9.56%) 144 4.18 0 0 27,200 29,900 24,500
05/12/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
04/12/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/12/2025 24,800 1.3 (5.53%) 100 2.48 0 0 23,500 25,800 21,200
02/12/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
01/12/2025 23,500 1.9 (8.8%) 101 2.37 0 0 21,600 23,700 19,500
28/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/11/2025 21,600 1.9 (9.64%) 221 4.46 0 0 19,700 21,600 17,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
18/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
17/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
12/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
11/11/2025 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 19,800 16,200
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/11/2025 18,000 0 (0%) 50 0.9 0 0 18,000 19,800 16,200
06/11/2025 18,000 -1.9 (-9.55%) 954 17.17 0 0 19,900 21,800 18,000
05/11/2025 19,900 -2.2 (-9.95%) 409 8.14 0 0 22,100 24,300 19,900
04/11/2025 22,100 0 (0%) 1 0.02 0 0 22,100 24,300 19,900
03/11/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
30/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
29/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
28/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
27/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
24/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
23/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
22/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
21/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
20/10/2025 22,100 -2.4 (-9.8%) 218 4.82 0 0 24,500 26,900 22,100
17/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/10/2025 24,500 2 (8.89%) 103 2.52 0 0 22,500 24,700 20,300
15/10/2025 22,500 -2.5 (-10%) 700 15.75 0 0 25,000 27,500 22,500
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/10/2025 25,000 0 (0%) 11 0.27 0 0 25,000 27,500 22,500
10/10/2025 25,000 0 (0%) 5 0.11 0 0 25,000 27,500 22,500
09/10/2025 25,000 -1.4 (-5.3%) 210 5.64 0 0 26,400 29,000 23,800
08/10/2025 26,400 2.4 (10%) 106 2.77 0 0 24,000 26,400 21,600
07/10/2025 24,000 0 (0%) 200 4.8 0 0 24,000 26,400 21,600
06/10/2025 24,000 -1.1 (-4.38%) 2,300 55.56 0 0 25,100 27,600 22,600
03/10/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
02/10/2025 25,100 2.2 (9.61%) 100 2.51 0 0 22,900 25,100 20,700
01/10/2025 22,900 0 (0%) 0 0 0 0 22,900 25,100 20,700
30/09/2025 22,900 0 (0%) 1 0.02 0 0 22,900 25,100 20,700
29/09/2025 22,900 2 (9.57%) 400 9.14 0 0 20,900 22,900 18,900
26/09/2025 20,900 1.9 (10%) 100 2.09 0 0 19,000 20,900 17,100
25/09/2025 19,000 -2.1 (-9.95%) 411 7.83 0 0 21,100 23,200 19,000
24/09/2025 21,100 1.9 (9.9%) 200 4.22 0 0 19,200 21,100 17,300
23/09/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
22/09/2025 19,200 -2.1 (-9.86%) 1,520 30.02 0 0 21,300 23,400 19,200
19/09/2025 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
18/09/2025 21,300 1.9 (9.79%) 100 2.13 0 0 19,400 21,300 17,500
17/09/2025 19,400 1.7 (9.6%) 100 1.94 0 0 17,700 19,400 16,000

Historical Data - BSC

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