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
22/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
21/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
19/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
18/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/05/2026 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/05/2026 18,900 -0.1 (-0.53%) 200 3.78 0 0 19,000 21,800 16,200
04/05/2026 19,000 -0.6 (-3.06%) 100 1.9 0 0 19,600 22,500 16,700
29/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/04/2026 19,600 0 (0%) 1,200 23.52 0 0 19,600 22,500 16,700
23/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/04/2026 19,600 0 (0%) 101 1.98 0 0 19,600 22,500 16,700
20/04/2026 19,600 0 (0%) 200 3.92 0 0 19,600 22,500 16,700
17/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
15/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/04/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
10/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
09/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/04/2026 19,600 0 (0%) 103 2.02 0 0 19,600 22,500 16,700
06/04/2026 20,000 1.5 (8.11%) 1,400 27.44 0 0 18,500 21,200 15,800
03/04/2026 18,500 -1.6 (-7.96%) 1,000 18.5 0 0 20,100 23,100 17,100
02/04/2026 20,100 0 (0%) 308 6.18 0 0 20,100 23,100 17,100
01/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
31/03/2026 20,100 0 (0%) 500 10.05 0 0 20,100 23,100 17,100
30/03/2026 20,000 0 (0%) 500 10.06 0 0 20,000 23,000 17,000
27/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/03/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
20/03/2026 20,000 0 (0%) 900 18 0 0 20,000 23,000 17,000
19/03/2026 20,000 0 (0%) 2,207 44.12 0 0 20,000 23,000 17,000
18/03/2026 20,000 0.4 (2.04%) 1,000 20 0 0 19,600 22,500 16,700
17/03/2026 19,600 0 (0%) 2 0.04 0 0 19,600 22,500 16,700
16/03/2026 19,600 0 (0%) 400 7.84 0 0 19,600 22,500 16,700
13/03/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
12/03/2026 19,600 0 (0%) 1,000 19.6 0 0 19,600 22,500 16,700
11/03/2026 17,700 -2.9 (-14.08%) 600 11.77 0 0 20,600 23,600 17,600
10/03/2026 20,600 0 (0%) 9 0.18 0 0 20,600 23,600 17,600
09/03/2026 20,600 0 (0%) 6 0.12 0 0 20,600 23,600 17,600
06/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
05/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
04/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
03/03/2026 20,600 0 (0%) 4 0.08 0 0 20,600 23,600 17,600
02/03/2026 20,600 0 (0%) 26 0.5 0 0 20,600 23,600 17,600
27/02/2026 20,600 0 (0%) 6 0.12 0 0 20,600 23,600 17,600
26/02/2026 20,600 0 (0%) 5 0.09 0 0 20,600 23,600 17,600
25/02/2026 20,000 2 (11.11%) 10,625 219.14 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 1,200 21.6 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 700 12.61 0 0 18,000 20,700 15,300
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
11/02/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
10/02/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
09/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.9 (5.26%) 500 9 0 0 17,100 19,600 14,600
30/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/01/2026 17,100 0 (0%) 101 1.73 0 0 17,100 19,600 14,600
28/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/01/2026 17,100 0.2 (1.18%) 100 1.71 0 0 16,900 19,400 14,400
23/01/2026 17,200 0.7 (4.24%) 400 6.75 0 0 16,500 18,900 14,100
22/01/2026 16,500 0.5 (3.13%) 105 1.73 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 100 1.6 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%) 300 4.8 0 0 16,000 18,400 13,600
16/01/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
15/01/2026 16,000 1.7 (11.89%) 1,205 18.53 0 0 14,300 16,400 12,200
14/01/2026 14,000 -0.6 (-4.11%) 1,001 14.32 0 0 14,600 16,700 12,500
13/01/2026 14,600 0 (0%) 10 0.13 0 0 14,600 16,700 12,500
12/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
07/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
06/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
05/01/2026 15,000 0 (0%) 200 2.91 0 0 15,000 17,200 12,800
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/12/2025 15,100 -1.7 (-10.12%) 300 4.49 0 0 16,800 19,300 14,300
17/12/2025 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/11/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
24/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900

Historical Data - BSC

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