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 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/03/2026 11,200 -1.9 (-14.5%) 200 2.24 0 0 13,100 15,000 11,200
23/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/03/2026 13,000 -0.1 (-0.76%) 400 5.22 0 0 13,100 15,000 11,200
19/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/03/2026 13,100 1.7 (14.91%) 100 1.31 0 0 11,400 13,100 9,700
16/03/2026 11,400 -2 (-14.93%) 300 3.42 0 0 13,400 15,400 11,400
13/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/03/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
09/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/03/2026 10,900 -0.8 (-6.84%) 0 0 0 0 11,700 13,400 10,000
05/03/2026 10,900 0 (0%) 200 2.34 0 0 10,900 12,500 9,300
04/03/2026 10,900 -1.9 (-14.84%) 100 1.09 0 0 12,800 14,700 10,900
03/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/03/2026 15,900 -0.1 (-0.63%) 200 2.55 0 0 16,000 22,400 9,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
25/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
24/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
23/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
13/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
11/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
06/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/12/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
29/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/12/2025 16,600 0 (0%) 30 0.51 0 0 16,600 19,000 14,200
01/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/11/2025 16,600 2.1 (14.48%) 122 1.93 0 0 14,500 16,600 12,400
24/11/2025 14,900 0 (0%) 201 2.9 0 0 14,900 17,100 12,700
21/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/11/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 12 0.16 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 -0.3 (-2.26%) 100 1.3 0 0 13,300 15,200 11,400
08/10/2025 13,300 1.7 (14.66%) 100 1.33 0 0 11,600 13,300 9,900
07/10/2025 11,600 0 (0%) 201 2.33 0 0 11,600 13,300 9,900
06/10/2025 11,600 1.5 (14.85%) 103 1.19 0 0 10,100 11,600 8,600
03/10/2025 10,100 -1.7 (-14.41%) 200 2.02 0 0 11,800 13,500 10,100
02/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100

Historical Data - BSC

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