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 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/03/2026 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
26/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/03/2026 12,400 0 (0%) 2 0.02 0 0 12,400 14,200 10,600
19/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/03/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
06/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/03/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/02/2026 12,400 -2 (-13.89%) 404 5.01 0 0 14,400 16,500 12,300
26/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/02/2026 14,400 0 (0%) 4 0.06 0 0 14,400 16,500 12,300
24/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/02/2026 14,400 0 (0%) 4 0.06 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/02/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
06/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
05/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/02/2026 14,400 1.8 (14.29%) 400 5.76 0 0 12,600 14,400 10,800
02/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/01/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
28/01/2026 12,600 -2.2 (-14.86%) 100 1.26 0 0 14,800 17,000 12,600
27/01/2026 14,800 0 (0%) 5 0.06 0 0 14,800 17,000 12,600
26/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/01/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
22/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
21/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
19/01/2026 14,900 0 (0%) 6 0.08 0 0 14,900 17,100 12,700
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
15/01/2026 14,900 1.9 (14.62%) 741 11.04 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 4 0.06 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 -1 (-7.14%) 500 6.5 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/12/2025 14,000 0.1 (0.72%) 501 7.01 0 0 13,900 15,900 11,900
25/12/2025 13,900 1.8 (14.88%) 1,100 15.29 0 0 12,100 13,900 10,300
24/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/12/2025 12,100 0 (0%) 9 0.12 0 0 12,100 13,900 10,300
22/12/2025 12,100 1.5 (14.15%) 100 1.21 0 0 10,600 12,100 9,100
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/12/2025 10,600 0 (0%) 20 0.21 0 0 10,600 12,100 9,100
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 -1.7 (-13.08%) 800 9.04 0 0 13,000 14,900 11,100
11/12/2025 13,000 -2.1 (-13.91%) 100 1.3 0 0 15,100 17,300 12,900
10/12/2025 15,100 0 (0%) 9 0.16 0 0 15,100 17,300 12,900
09/12/2025 15,100 0 (0%) 22 0.33 0 0 15,100 17,300 12,900
08/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/12/2025 15,200 1.9 (14.29%) 400 6.04 0 0 13,300 15,200 11,400
01/12/2025 13,300 0 (0%) 0 0 66,600 765.9 13,300 15,200 11,400
28/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 1,800 23.94 0 0 13,300 15,200 11,400
24/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/11/2025 13,500 -1.8 (-11.76%) 200 2.66 0 0 15,300 17,500 13,100
20/11/2025 17,500 2.2 (14.38%) 200 3.06 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 -2.7 (-15%) 100 1.53 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 10 0.16 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2025 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2025 13,600 -2.4 (-15%) 200 3.2 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/10/2025 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/10/2025 16,000 2 (14.29%) 100 1.6 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2025 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900

Historical Data - BSC

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