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
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
11/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
10/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
06/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
05/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
04/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
03/03/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,100 14,100
02/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
26/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
25/02/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,100 14,100
24/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
23/02/2026 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 17,200 14,200
13/02/2026 15,700 0 (0%) 20 0.31 0 0 15,700 17,200 14,200
12/02/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
11/02/2026 15,700 1.1 (7.53%) 100 1.57 0 0 14,600 16,000 13,200
10/02/2026 15,800 0 (0%) 401 6.34 0 0 15,800 17,300 14,300
09/02/2026 15,800 0 (0%) 10 0.17 0 0 15,800 17,300 14,300
06/02/2026 15,800 0.1 (0.64%) 674 10.64 0 0 15,700 17,200 14,200
05/02/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/02/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
03/02/2026 15,700 0 (0%) 1 0.02 0 0 15,700 17,200 14,200
02/02/2026 15,700 0 (0%) 1 0.02 0 0 15,700 17,200 14,200
30/01/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/01/2026 15,700 0 (0%) 1 0.02 0 0 15,700 17,200 14,200
28/01/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
27/01/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
26/01/2026 15,700 0 (0%) 5 0.08 0 0 15,700 17,200 14,200
23/01/2026 15,700 0 (0%) 4 0.06 0 0 15,700 17,200 14,200
22/01/2026 15,700 1.4 (9.79%) 100 1.57 0 0 14,300 15,700 12,900
21/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
19/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
15/01/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
14/01/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
12/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
09/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
07/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
06/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
31/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/12/2025 14,300 0 (0%) 4 0.06 0 0 14,300 15,700 12,900
26/12/2025 14,300 0 (0%) 1 0.02 0 0 14,300 15,700 12,900
25/12/2025 14,300 0 (0%) 1,000 14.3 0 0 14,300 15,700 12,900
24/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
19/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
18/12/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
17/12/2025 14,300 1.1 (8.33%) 400 5.69 0 0 13,200 14,500 11,900
16/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/12/2025 13,200 -0.5 (-3.65%) 900 11.6 0 0 13,700 15,000 12,400
11/12/2025 13,700 1.2 (9.6%) 1,600 20.73 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 25 0.31 0 0 12,500 13,700 11,300
09/12/2025 12,500 -1.3 (-9.42%) 385 4.81 0 0 13,800 15,100 12,500
08/12/2025 13,800 1.2 (9.52%) 425 5.85 0 0 12,600 13,800 11,400
05/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0.1 (0.8%) 658 8.29 0 0 12,500 13,700 11,300
11/11/2025 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 14,900 12,300
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
07/11/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
03/11/2025 15,000 0.1 (0.67%) 200 2.85 0 0 14,900 16,300 13,500
31/10/2025 14,900 1.3 (9.56%) 200 2.73 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.3 (-8.72%) 400 5.44 0 0 14,900 16,300 13,500
29/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
28/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
24/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
22/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
21/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
20/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
17/10/2025 14,900 0 (0%) 400 5.54 0 0 14,900 16,300 13,500
16/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
10/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
08/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 16,300 13,500
06/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
03/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
02/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
01/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
29/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
26/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
25/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
24/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
22/09/2025 14,900 0 (0%) 20 0.3 0 0 14,900 16,300 13,500
19/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
18/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
17/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
16/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/09/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500

Historical Data - BSC

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