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
27/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
26/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
25/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
24/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
23/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
20/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
18/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
17/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
16/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
13/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
12/03/2026 29,600 0 (0%) 1 0.03 0 0 29,600 34,000 25,200
11/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
10/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
09/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
06/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
05/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
04/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
03/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
02/03/2026 29,600 0 (0%) 4 0.14 0 0 29,600 34,000 25,200
27/02/2026 35,000 0.6 (1.74%) 2,200 65.03 0 0 34,400 39,500 29,300
26/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
24/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
23/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
13/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
12/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
11/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 34,400 0 (0%) 2 0.07 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
04/02/2026 34,400 2.7 (8.52%) 100 3.44 0 0 31,700 36,400 27,000
03/02/2026 33,800 4.3 (14.58%) 200 6.33 0 0 29,500 33,900 25,100
02/02/2026 29,500 3.8 (14.79%) 1,000 29.5 0 0 25,700 29,500 21,900
30/01/2026 25,700 3.3 (14.73%) 100 2.57 0 0 22,400 25,700 19,100
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/01/2026 22,300 0 (0%) 2,000 44.8 0 0 22,300 25,600 19,000
27/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
26/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/01/2026 22,300 -1.9 (-7.85%) 100 2.23 0 0 24,200 27,800 20,600
16/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
15/01/2026 24,200 -4 (-14.18%) 100 2.42 0 0 28,200 32,400 24,000
14/01/2026 28,200 0 (0%) 3 0.07 0 0 28,200 32,400 24,000
13/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
12/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
09/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
08/01/2026 28,200 3.6 (14.63%) 100 2.82 0 0 24,600 28,200 21,000
07/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/01/2026 24,600 0 (0%) 4 0.08 0 0 24,600 28,200 21,000
31/12/2025 24,600 0 (0%) 80 1.96 0 0 24,600 28,200 21,000
30/12/2025 24,600 -3.7 (-13.07%) 205 5.04 0 0 28,300 32,500 24,100
29/12/2025 28,300 0 (0%) 41 1.02 0 0 28,300 32,500 24,100
26/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/12/2025 28,300 -4.9 (-14.76%) 200 5.66 0 0 33,200 38,100 28,300
24/12/2025 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
23/12/2025 33,200 -5.8 (-14.87%) 200 6.64 0 0 39,000 44,800 33,200
22/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
18/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
16/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/12/2025 39,000 -1 (-2.5%) 100 3.9 0 0 40,000 46,000 34,000
03/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
11/11/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
10/11/2025 40,000 0 (0%) 2 0.07 0 0 40,000 46,000 34,000
07/11/2025 40,000 10 (33.33%) 100 4 0 0 30,000 42,000 18,000
06/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
05/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
04/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
03/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
31/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
30/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
27/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
24/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
23/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
22/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
21/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
20/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
17/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
16/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
15/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
14/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
13/10/2025 30,000 0 (0%) 2 0.05 0 0 30,000 34,500 25,500
10/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
06/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/09/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/09/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500

Historical Data - BSC

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