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
01/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/03/2026 2,000 -0.2 (-9.09%) 6,000 12.24 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,000 -0.3 (-13.04%) 19,690 42.55 0 0 2,300 2,600 2,000
19/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/03/2026 2,300 -0.3 (-11.54%) 18,400 42.58 0 0 2,600 2,900 2,300
12/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/03/2026 2,600 -0.4 (-13.33%) 6,800 17.73 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/02/2026 3,500 0 (0%) 31,509 94.69 0 0 3,500 4,000 3,000
26/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/02/2026 3,500 0.4 (12.9%) 3,100 10.78 0 0 3,100 3,500 2,700
12/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/02/2026 3,700 0.4 (12.12%) 21,422 65.38 0 0 3,300 3,700 2,900
05/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/01/2026 3,300 0.4 (13.79%) 46,798 154.43 0 0 2,900 3,300 2,500
29/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/01/2026 2,900 0.3 (11.54%) 16,771 48.56 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,600 -0.4 (-13.33%) 11,926 31.02 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/01/2026 2,900 -0.5 (-14.71%) 24,839 75.51 400,000 1,360 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0.4 (13.33%) 6,600 22.44 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,700 0.3 (8.82%) 17,835 52.73 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 0.4 (13.33%) 3,588 12.2 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 -0.5 (-14.29%) 18,106 54.56 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,900 0.5 (14.71%) 3,000 10.39 0 0 3,400 3,900 2,900
27/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/11/2025 3,400 -0.6 (-15%) 33,700 114.72 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 4,000 -0.7 (-14.89%) 37,558 150.23 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0.1 (2.17%) 3,638 17.12 0 0 4,600 5,200 4,000
06/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/10/2025 4,600 0.2 (4.55%) 5,710 26.14 0 0 4,400 5,000 3,800
30/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.2 (4.76%) 4,470 19.6 0 0 4,200 4,800 3,600
23/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 20 0.08 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/10/2025 4,100 -0.7 (-14.58%) 4,732 19.98 0 0 4,800 5,500 4,100
09/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 25 0.1 0 0 4,800 5,500 4,100
02/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
01/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100

Historical Data - BSC

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