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 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/03/2026 1,600 0 (0%) 199,488 327.85 0 0 1,600 1,700 1,500
26/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/03/2026 1,600 -0.1 (-5.88%) 725,205 1,161.25 0 0 1,700 1,800 1,600
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/03/2026 1,700 -0.1 (-5.56%) 685,908 1,181.02 0 0 1,800 1,900 1,700
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/03/2026 1,800 0.1 (5.88%) 1,094,700 1,969.69 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/02/2026 1,700 0.1 (6.25%) 600,657 1,020.81 0 0 1,600 1,700 1,500
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/02/2026 1,600 0.1 (6.67%) 625,600 996.16 0 0 1,500 1,600 1,400
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/02/2026 1,500 -0.1 (-6.25%) 737,249 1,136.07 0 0 1,600 1,700 1,500
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/01/2026 1,600 0.1 (6.67%) 599,653 944.17 0 0 1,500 1,600 1,400
29/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
27/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
23/01/2026 1,500 0 (0%) 472,225 677.33 0 0 1,500 1,600 1,400
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
16/01/2026 1,500 -0.1 (-6.25%) 887,112 1,357.36 0 0 1,600 1,700 1,500
15/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
14/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
09/01/2026 1,600 -0.1 (-5.88%) 984,612 1,576.21 0 0 1,700 1,800 1,600
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/12/2025 1,700 -0.1 (-5.56%) 274,428 466.71 0 0 1,800 1,900 1,700
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/12/2025 1,800 -0.2 (-10%) 1,133,308 2,070.75 0 0 2,000 2,200 1,800
18/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
15/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
12/12/2025 2,000 -0.2 (-9.09%) 429,418 919.88 0 0 2,200 2,400 2,000
11/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
08/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
05/12/2025 2,200 -0.1 (-4.35%) 1,168,477 2,537.67 0 0 2,300 2,500 2,100
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/11/2025 2,300 -0.1 (-4.17%) 1,369,717 3,105. 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.2 (-7.69%) 896,479 2,202. 0 0 2,600 2,800 2,400
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/11/2025 2,600 -0.2 (-7.14%) 1,135,098 2,978.4 20,000 52 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/11/2025 2,800 0.1 (3.7%) 1,324,175 3,693.67 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 -0.2 (-6.9%) 399,926 1,079.8 0 0 2,900 3,100 2,700
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/10/2025 2,900 -0.3 (-9.38%) 226,996 658.29 0 0 3,200 3,500 2,900
23/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
17/10/2025 3,200 -0.3 (-8.57%) 96,919 310.14 0 0 3,500 3,800 3,200
16/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
15/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
14/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
13/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
10/10/2025 3,500 -0.3 (-7.89%) 75,401 263.9 0 0 3,800 4,100 3,500
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
07/10/2025 3,800 -0.4 (-9.52%) 334,426 1,279.24 0 0 4,200 4,600 3,800
06/10/2025 4,200 0.2 (5%) 499,508 2,037.88 0 0 4,000 4,400 3,600
03/10/2025 4,000 -0.1 (-2.44%) 411,806 1,626.48 0 0 4,100 4,500 3,700
02/10/2025 4,100 -0.2 (-4.65%) 349,366 1,438.87 0 0 4,300 4,700 3,900
01/10/2025 4,300 0.1 (2.38%) 210,982 882.43 0 0 4,200 4,600 3,800

Historical Data - BSC

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