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
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
13/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/03/2026 1,700 -0.1 (-5.56%) 3,700 6.44 0 0 1,800 2,000 1,600
11/03/2026 1,800 0.1 (5.88%) 800 1.44 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,600 -0.2 (-11.11%) 5,600 9.42 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 400 0.72 0 0 1,800 2,000 1,600
05/03/2026 2,000 0.1 (5.26%) 2,600 4.68 0 0 1,900 2,100 1,700
04/03/2026 1,900 0.1 (5.56%) 11,001 20.9 0 0 1,800 2,000 1,600
03/03/2026 1,800 -0.1 (-5.26%) 5,300 9.58 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 205 0.39 0 0 1,900 2,100 1,700
25/02/2026 2,000 0.1 (5.26%) 1,920 3.66 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 200 0.38 0 0 1,900 2,100 1,700
12/02/2026 1,900 -0.2 (-9.52%) 1,049 2. 0 0 2,100 2,400 1,800
11/02/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 -0.2 (-9.09%) 121 0.24 0 0 2,200 2,500 1,900
05/02/2026 2,300 0.2 (9.52%) 300 0.65 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
03/02/2026 2,100 -0.1 (-4.55%) 3,600 7.48 0 0 2,200 2,500 1,900
02/02/2026 2,200 0.1 (4.76%) 5,400 11.8 0 0 2,100 2,400 1,800
30/01/2026 2,200 0.1 (4.76%) 6,300 13.25 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0.1 (5%) 2,700 5.67 0 0 2,000 2,300 1,700
27/01/2026 2,100 0 (0%) 1,100 2.23 0 0 2,100 2,400 1,800
26/01/2026 2,100 0.1 (5%) 17,600 36.96 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.2 (-9.09%) 500 1.02 0 0 2,200 2,500 1,900
22/01/2026 2,100 0 (0%) 200 0.43 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 1,500 3.08 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 3,700 7.89 0 0 2,100 2,400 1,800
19/01/2026 2,200 0.2 (10%) 7,000 14.37 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.2 (-9.09%) 1,112 2.26 0 0 2,200 2,500 1,900
15/01/2026 2,200 0.1 (4.76%) 2,000 4.39 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 240 0.5 0 0 2,100 2,400 1,800
13/01/2026 2,100 0.2 (10.53%) 19,800 41.42 0 0 1,900 2,100 1,700
12/01/2026 1,800 -0.2 (-10%) 200 0.37 0 0 2,000 2,300 1,700
09/01/2026 2,100 0.1 (5%) 300 0.61 0 0 2,000 2,300 1,700
08/01/2026 2,000 -0.1 (-4.76%) 12,300 24.61 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
05/01/2026 2,000 -0.1 (-4.76%) 300 0.62 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
29/12/2025 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.2 (-9.09%) 2,400 4.83 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0.1 (4.76%) 8,810 19.75 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 1,700 3.57 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
18/12/2025 2,100 0.1 (5%) 2,800 5.88 0 0 2,000 2,300 1,700
17/12/2025 2,000 0.1 (5.26%) 13,000 26 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 9,500 18.05 0 0 1,900 2,100 1,700
15/12/2025 2,000 0 (0%) 13,503 25.71 0 0 2,000 2,300 1,700
12/12/2025 1,900 -0.2 (-9.52%) 10,200 20.22 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 1,820 3.76 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/12/2025 2,100 0.1 (5%) 5,705 11.98 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 600 1.21 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 1,412 2.82 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 1,800 3.6 0 0 2,000 2,300 1,700
28/11/2025 2,000 -0.1 (-4.76%) 100 0.2 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 339 0.71 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 109 0.23 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 195,000 351 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
19/11/2025 2,000 -0.1 (-4.76%) 1,000 2.09 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 2,930 6.15 0 0 2,100 2,400 1,800
17/11/2025 2,100 -0.1 (-4.55%) 13,500 27.85 0 0 2,200 2,500 1,900
14/11/2025 2,200 0 (0%) 600 1.32 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 4,200 9.24 0 0 2,200 2,500 1,900
12/11/2025 2,100 -0.1 (-4.55%) 900 1.94 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 705 1.55 0 0 2,200 2,500 1,900
10/11/2025 2,200 0.2 (10%) 100 0.22 0 0 2,000 2,300 1,700
07/11/2025 2,000 0 (0%) 2,503 5.01 0 0 2,000 2,300 1,700
06/11/2025 2,000 0 (0%) 3 0.01 0 0 2,000 2,300 1,700
05/11/2025 2,100 0.1 (5%) 900 1.84 0 0 2,000 2,300 1,700
04/11/2025 2,000 -0.2 (-9.09%) 211 0.42 0 0 2,200 2,500 1,900
03/11/2025 2,200 -0.1 (-4.35%) 601 1.32 0 0 2,300 2,600 2,000
31/10/2025 2,300 0.1 (4.55%) 800 1.83 0 0 2,200 2,500 1,900
30/10/2025 2,200 -0.1 (-4.35%) 3,921 8.68 0 0 2,300 2,600 2,000
29/10/2025 2,500 0.3 (13.64%) 1,100 2.51 0 0 2,200 2,500 1,900
28/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2025 2,200 0.2 (10%) 3,500 7.83 0 0 2,000 2,300 1,700
24/10/2025 2,000 0 (0%) 2,600 5.3 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
22/10/2025 1,900 -0.1 (-5%) 1,900 3.79 0 0 2,000 2,300 1,700
21/10/2025 2,000 -0.1 (-4.76%) 3,621 7.31 0 0 2,100 2,400 1,800
20/10/2025 2,000 -0.2 (-9.09%) 6,600 13.7 0 0 2,200 2,500 1,900
17/10/2025 2,200 -0.1 (-4.35%) 2,202 4.84 0 0 2,300 2,600 2,000
16/10/2025 2,300 0.1 (4.55%) 302 0.69 0 0 2,200 2,500 1,900
15/10/2025 2,200 -0.1 (-4.35%) 800 1.76 0 0 2,300 2,600 2,000
14/10/2025 2,300 0 (0%) 1,715 3.94 0 0 2,300 2,600 2,000
13/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/10/2025 2,300 -0.1 (-4.17%) 9,240 21.29 0 0 2,400 2,700 2,100
09/10/2025 2,400 -0.1 (-4%) 900 2.2 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 200 0.49 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 7,004 17.51 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 400 0.98 0 0 2,500 2,800 2,200
03/10/2025 2,400 0 (0%) 20,404 51.91 0 0 2,400 2,700 2,100
02/10/2025 2,400 0.1 (4.35%) 600 1.46 0 0 2,300 2,600 2,000
01/10/2025 2,300 -0.1 (-4.17%) 4,522 10.48 0 0 2,400 2,700 2,100
30/09/2025 2,500 0.1 (4.17%) 3,620 8.65 0 0 2,400 2,700 2,100
29/09/2025 2,400 -0.1 (-4%) 1,729 4.16 0 0 2,500 2,800 2,200
26/09/2025 2,500 0 (0%) 501 1.25 0 0 2,500 2,800 2,200
25/09/2025 2,500 0.2 (8.7%) 10,404 26.01 0 0 2,300 2,600 2,000
24/09/2025 2,300 -0.2 (-8%) 5,101 11.88 0 0 2,500 2,800 2,200
23/09/2025 2,600 0.1 (4%) 1,834 4.61 0 0 2,500 2,800 2,200
22/09/2025 2,500 0.1 (4.17%) 11,258 28.68 0 0 2,400 2,700 2,100
19/09/2025 2,400 -0.1 (-4%) 2,270 5.43 0 0 2,500 2,800 2,200
18/09/2025 2,500 0 (0%) 2,278 5.68 0 0 2,500 2,800 2,200
17/09/2025 2,500 0 (0%) 1,300 3.29 0 0 2,500 2,800 2,200

Historical Data - BSC

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