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
30/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
27/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
26/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
25/03/2026 24,600 3 (13.89%) 100 2.46 0 0 21,600 24,800 18,400
24/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/03/2026 21,600 0 (0%) 101 2.18 0 0 21,600 24,800 18,400
16/03/2026 21,600 -1.2 (-5.26%) 101 2.18 0 0 22,800 26,200 19,400
13/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
12/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
11/03/2026 22,800 0 (0%) 20 0.48 0 0 22,800 26,200 19,400
10/03/2026 22,800 0 (0%) 53 1.31 0 0 22,800 26,200 19,400
09/03/2026 22,800 0 (0%) 400 9.12 0 0 22,800 26,200 19,400
06/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
05/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
04/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
27/02/2026 22,800 0 (0%) 100 2.28 0 0 22,800 26,200 19,400
26/02/2026 22,800 -3.9 (-14.61%) 230 5.24 0 0 26,700 30,700 22,700
25/02/2026 26,700 2.9 (12.18%) 100 2.67 0 0 23,800 27,300 20,300
24/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
12/02/2026 23,800 3 (14.42%) 100 2.38 0 0 20,800 23,900 17,700
11/02/2026 20,800 2.7 (14.92%) 102 2.12 0 0 18,100 20,800 15,400
10/02/2026 18,100 0 (0%) 0 0 1,183 18.22 18,100 20,800 15,400
09/02/2026 18,100 2.3 (14.56%) 100 1.81 0 0 15,800 18,100 13,500
06/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/01/2026 15,800 2 (14.49%) 100 1.58 0 0 13,800 15,800 11,800
09/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/01/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
07/01/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/12/2025 12,000 0 (0%) 0 0 44 0.45 12,000 13,800 10,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/12/2025 12,000 0 (0%) 0 0 1,053 10.74 12,000 13,800 10,200
18/12/2025 12,000 -2.1 (-14.89%) 100 1.2 0 0 14,100 16,200 12,000
17/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
16/12/2025 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,900 13,300
15/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/12/2025 15,600 -2.7 (-14.75%) 195 3.28 0 0 18,300 21,000 15,600
11/12/2025 18,300 -1.8 (-8.96%) 5,187 94.82 819 16.38 20,100 23,100 17,100
10/12/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
09/12/2025 20,100 -2.4 (-10.67%) 100 2.01 0 0 22,500 25,800 19,200
08/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 0 0 1,417 27.21 22,500 25,800 19,200
03/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/11/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/11/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/11/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/11/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/11/2025 22,500 0 (0%) 99 2.04 1,014 19.47 22,500 25,800 19,200
21/11/2025 22,500 -3.9 (-14.77%) 100 2.25 0 0 26,400 30,300 22,500
20/11/2025 26,400 -4.6 (-14.84%) 101 2.67 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
12/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
07/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
06/11/2025 31,000 0 (0%) 2 0.06 0 0 31,000 35,600 26,400
05/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
03/11/2025 31,000 4 (14.81%) 300 9.3 0 0 27,000 31,000 23,000
31/10/2025 27,000 0 (0%) 3 0.08 0 0 27,000 31,000 23,000
30/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/10/2025 27,000 0 (0%) 100 2.7 195 4.49 27,000 31,000 23,000
28/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
24/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/10/2025 27,000 0 (0%) 3 0.08 0 0 27,000 31,000 23,000
22/10/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
21/10/2025 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
20/10/2025 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 27,000 3 (12.5%) 200 5 0 0 24,000 27,600 20,400
15/10/2025 24,000 0 (0%) 0 0 234 4.77 24,000 27,600 20,400
14/10/2025 24,000 0 (0%) 101 2.42 0 0 24,000 27,600 20,400
13/10/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
10/10/2025 24,000 0.5 (2.13%) 500 12 600 12 23,500 27,000 20,000
09/10/2025 23,500 0 (0%) 0 0 2,000 40 23,500 27,000 20,000
08/10/2025 23,500 0 (0%) 0 0 819 16.38 23,500 27,000 20,000
07/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
02/10/2025 23,500 0 (0%) 2 0.05 0 0 23,500 27,000 20,000
01/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/09/2025 23,500 0 (0%) 700 16.45 0 0 23,500 27,000 20,000

Historical Data - BSC

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