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
13/03/2026 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600
23/01/2026 1,700 -0.1 (-5.56%) 73,905 127.57 0 0 1,800 1,900 1,700
22/01/2026 1,800 0.1 (5.88%) 22,554 39.35 0 0 1,700 1,800 1,600
21/01/2026 1,700 -0.1 (-5.56%) 78,702 138.68 0 0 1,800 1,900 1,700
20/01/2026 1,800 0.1 (5.88%) 89,700 154.78 0 0 1,700 1,800 1,600
19/01/2026 1,700 0 (0%) 17,024 29.77 0 0 1,700 1,800 1,600
16/01/2026 1,700 0 (0%) 123,416 211.33 0 0 1,700 1,800 1,600
15/01/2026 1,700 -0.1 (-5.56%) 136,955 235.12 0 0 1,800 1,900 1,700
14/01/2026 1,800 0 (0%) 280,574 479.82 0 0 1,800 1,900 1,700
13/01/2026 1,800 0 (0%) 27,578 49.99 0 0 1,800 1,900 1,700
12/01/2026 1,800 0 (0%) 101,901 183.28 0 0 1,800 1,900 1,700
09/01/2026 1,800 0 (0%) 111,355 200.37 0 0 1,800 1,900 1,700
08/01/2026 1,800 0 (0%) 136,982 247.19 0 0 1,800 1,900 1,700
07/01/2026 1,800 0 (0%) 143,062 257.11 0 0 1,800 1,900 1,700
06/01/2026 1,800 0 (0%) 239,543 418.99 0 0 1,800 1,900 1,700
05/01/2026 1,800 0 (0%) 261,795 469.7 0 0 1,800 1,900 1,700
31/12/2025 1,800 -0.1 (-5.26%) 160,548 296.74 0 0 1,900 2,000 1,800
30/12/2025 1,900 -0.1 (-5%) 165,076 319.93 0 0 2,000 2,200 1,800
29/12/2025 2,000 0.1 (5.26%) 244,410 477.8 0 0 1,900 2,000 1,800
26/12/2025 1,900 -0.1 (-5%) 270,500 506.53 0 0 2,000 2,200 1,800
25/12/2025 2,000 -0.1 (-4.76%) 822,058 1,602.59 0 0 2,100 2,300 1,900
24/12/2025 2,100 -0.1 (-4.55%) 787,408 1,748.71 0 0 2,200 2,400 2,000
23/12/2025 2,200 0.2 (10%) 765,709 1,679.43 0 0 2,000 2,200 1,800
22/12/2025 2,000 -0.2 (-9.09%) 266,725 572.24 0 0 2,200 2,400 2,000
19/12/2025 2,200 0.2 (10%) 1,329,735 2,922.42 0 0 2,000 2,200 1,800
18/12/2025 2,000 0.1 (5.26%) 228,891 457.78 0 0 1,900 2,000 1,800
17/12/2025 1,900 0.1 (5.56%) 172,903 328.52 0 0 1,800 1,900 1,700
16/12/2025 1,800 0.1 (5.88%) 813 1.46 0 0 1,700 1,800 1,600
15/12/2025 1,700 0.1 (6.25%) 8,600 14.62 0 0 1,600 1,700 1,500
12/12/2025 1,600 0.1 (6.67%) 228,917 366.27 0 0 1,500 1,600 1,400
11/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
05/12/2025 1,500 0 (0%) 75,717 113.61 0 0 1,500 1,600 1,400
04/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/11/2025 1,500 0 (0%) 211,400 309.99 0 0 1,500 1,600 1,400
27/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
25/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
24/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/11/2025 1,500 0 (0%) 118,445 177.89 0 0 1,500 1,600 1,400
20/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/11/2025 1,500 0 (0%) 70,200 105.54 0 0 1,500 1,600 1,400
13/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/11/2025 1,500 -0.1 (-6.25%) 223,459 337.63 0 0 1,600 1,700 1,500
06/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/10/2025 1,600 0 (0%) 232,316 372.18 0 0 1,600 1,700 1,500
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/10/2025 1,600 -0.1 (-5.88%) 224,323 359.58 0 0 1,700 1,800 1,600
23/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/10/2025 1,700 0 (0%) 217,901 369.79 0 0 1,700 1,800 1,600
16/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
14/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
10/10/2025 1,700 0.1 (6.25%) 444,195 713.73 0 0 1,600 1,700 1,500
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/10/2025 1,600 0 (0%) 183,209 280.1 0 0 1,600 1,700 1,500
02/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
01/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/09/2025 1,600 0 (0%) 112,801 179.84 0 0 1,600 1,700 1,500
25/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
22/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
19/09/2025 1,600 -0.1 (-5.88%) 376,789 609.41 0 0 1,700 1,800 1,600
18/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600

Historical Data - BSC

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