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
20/03/2026 2,000 0 (0%) 35,200 70.4 0 0 2,000 2,300 1,700
19/03/2026 2,000 -0.1 (-4.76%) 5,600 11.34 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 7,700 16.17 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 47,750 100.28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 8,104 17.02 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 4,102 8.61 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 13,520 28.39 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 37,548 78.85 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 29,702 61.67 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 80,000 165.77 0 0 2,200 2,500 1,900
06/03/2026 2,200 0.1 (4.76%) 10,600 23.34 0 0 2,100 2,400 1,800
05/03/2026 2,200 0 (0%) 77,709 166.4 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 78,331 169.66 0 0 2,200 2,500 1,900
03/03/2026 2,100 -0.1 (-4.55%) 23,957 52.46 0 0 2,200 2,500 1,900
02/03/2026 2,200 -0.1 (-4.35%) 65,556 144.39 0 0 2,300 2,600 2,000
27/02/2026 2,300 0 (0%) 9,500 21.57 0 0 2,300 2,600 2,000
26/02/2026 2,200 -0.1 (-4.35%) 29,936 68.51 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 66,955 153.99 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 36,917 85.03 0 0 2,300 2,600 2,000
23/02/2026 2,400 0.1 (4.35%) 254,700 585.9 0 0 2,300 2,600 2,000
13/02/2026 2,300 0.1 (4.55%) 80,271 184.35 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 13,203 29.06 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 29,000 63.74 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 16,903 37.13 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 74,123 163.54 0 0 2,200 2,500 1,900
06/02/2026 2,200 0 (0%) 83,400 183.1 0 0 2,200 2,500 1,900
05/02/2026 2,200 0 (0%) 41,990 92.38 0 0 2,200 2,500 1,900
04/02/2026 2,200 -0.1 (-4.35%) 46,851 103.21 0 0 2,300 2,600 2,000
03/02/2026 2,300 0 (0%) 12,000 27.6 0 0 2,300 2,600 2,000
02/02/2026 2,300 0.1 (4.55%) 202,491 465.73 0 0 2,200 2,500 1,900
30/01/2026 2,300 0.2 (9.52%) 118,502 260.57 0 0 2,100 2,400 1,800
29/01/2026 2,100 -0.1 (-4.55%) 44,930 94.41 0 0 2,200 2,500 1,900
28/01/2026 2,100 -0.1 (-4.55%) 10,601 22.87 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 10,140 22.05 0 0 2,200 2,500 1,900
26/01/2026 2,100 -0.1 (-4.55%) 57,500 126.34 0 0 2,200 2,500 1,900
23/01/2026 2,200 0 (0%) 35,720 78.58 0 0 2,200 2,500 1,900
22/01/2026 2,200 0 (0%) 5,400 11.88 0 0 2,200 2,500 1,900
21/01/2026 2,200 0 (0%) 18,758 41.28 0 0 2,200 2,500 1,900
20/01/2026 2,200 0 (0%) 117,037 255.24 0 0 2,200 2,500 1,900
19/01/2026 2,200 0 (0%) 17,566 38.65 0 0 2,200 2,500 1,900
16/01/2026 2,200 0 (0%) 39,404 86.7 0 0 2,200 2,500 1,900
15/01/2026 2,200 0 (0%) 82,710 181.86 0 0 2,200 2,500 1,900
14/01/2026 2,200 0 (0%) 52,400 115.3 0 0 2,200 2,500 1,900
13/01/2026 2,300 0.1 (4.55%) 20,226 44.63 0 0 2,200 2,500 1,900
12/01/2026 2,300 0.1 (4.55%) 12,446 27.42 0 0 2,200 2,500 1,900
09/01/2026 2,200 -0.1 (-4.35%) 191,241 421. 0 0 2,300 2,600 2,000
08/01/2026 2,300 0.1 (4.55%) 6,801 15.63 0 0 2,200 2,500 1,900
07/01/2026 2,300 0 (0%) 5,833 12.87 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 27,338 62.88 0 0 2,300 2,600 2,000
05/01/2026 2,300 0.1 (4.55%) 50,171 115.22 0 0 2,200 2,500 1,900
31/12/2025 2,300 0 (0%) 36,500 81.21 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 60,302 138.66 0 0 2,300 2,600 2,000
29/12/2025 2,400 0.2 (9.09%) 77,324 175.84 0 0 2,200 2,500 1,900
26/12/2025 2,200 -0.1 (-4.35%) 16,361 36.05 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 5,627 12.96 0 0 2,300 2,600 2,000
24/12/2025 2,200 0 (0%) 28,647 65.65 0 0 2,200 2,500 1,900
23/12/2025 2,300 0 (0%) 19,414 43.17 0 0 2,300 2,600 2,000
22/12/2025 2,400 0.1 (4.35%) 15,300 35.63 0 0 2,300 2,600 2,000
19/12/2025 2,300 0 (0%) 20,324 47.27 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 6,902 15.89 0 0 2,300 2,600 2,000
17/12/2025 2,300 0.1 (4.55%) 76,830 178.12 0 0 2,200 2,500 1,900
16/12/2025 2,200 0 (0%) 9,261 20.78 0 0 2,200 2,500 1,900
15/12/2025 2,300 0 (0%) 22,100 49.2 0 0 2,300 2,600 2,000
12/12/2025 2,200 -0.1 (-4.35%) 24,301 55.27 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 9,838 22.64 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 20,580 47.34 0 0 2,300 2,600 2,000
09/12/2025 2,400 0.1 (4.35%) 61,355 141.38 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 69,525 160.65 0 0 2,300 2,600 2,000
05/12/2025 2,300 0 (0%) 57,463 132.53 0 0 2,300 2,600 2,000
04/12/2025 2,400 0.1 (4.35%) 54,724 125.92 0 0 2,300 2,600 2,000
03/12/2025 2,200 -0.1 (-4.35%) 15,813 36. 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 24,560 56.33 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 3,700 8.49 84,500 169 2,300 2,600 2,000
28/11/2025 2,300 0 (0%) 16,332 37.7 0 0 2,300 2,600 2,000
27/11/2025 2,300 0.1 (4.55%) 72,975 167.69 0 0 2,200 2,500 1,900
26/11/2025 2,200 -0.2 (-8.33%) 377,772 840.73 0 0 2,400 2,700 2,100
25/11/2025 2,300 -0.1 (-4.17%) 22,568 54.01 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 39,015 91.89 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 6,500 15.6 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 4,600 11.04 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 36,700 88.08 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 13,793 33.37 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 77,620 186.09 0 0 2,400 2,700 2,100
14/11/2025 2,400 0 (0%) 12,577 29.67 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 4,887 11.69 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 7,601 18.24 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 13,500 32.33 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 29,337 70.22 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 207,800 490.16 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 13,104 30.95 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 3,000 7.08 0 0 2,400 2,700 2,100
04/11/2025 2,400 0.2 (9.09%) 240,620 567.24 0 0 2,200 2,500 1,900
03/11/2025 2,300 0 (0%) 15,507 34.76 0 0 2,300 2,600 2,000
31/10/2025 2,300 -0.1 (-4.17%) 336,582 771.81 0 0 2,400 2,700 2,100
30/10/2025 2,400 -0.1 (-4%) 301,160 729.23 0 0 2,500 2,800 2,200
29/10/2025 2,500 0 (0%) 47,200 119.03 0 0 2,500 2,800 2,200
28/10/2025 2,600 0.1 (4%) 51,000 127.52 0 0 2,500 2,800 2,200
27/10/2025 2,500 0 (0%) 6,928 17.33 0 0 2,500 2,800 2,200
24/10/2025 2,500 0 (0%) 18,101 45.27 0 0 2,500 2,800 2,200
23/10/2025 2,500 0 (0%) 68,300 170.75 0 0 2,500 2,800 2,200
22/10/2025 2,500 0.1 (4.17%) 11,100 27.7 0 0 2,400 2,700 2,100
21/10/2025 2,400 0 (0%) 38,400 92.47 0 0 2,400 2,700 2,100
20/10/2025 2,500 0 (0%) 40,620 98.27 0 0 2,500 2,800 2,200
17/10/2025 2,600 0.1 (4%) 20,250 50.7 0 0 2,500 2,800 2,200
16/10/2025 2,500 0 (0%) 38,175 95.44 0 0 2,500 2,800 2,200
15/10/2025 2,500 0 (0%) 15,200 38.11 0 0 2,500 2,800 2,200
14/10/2025 2,500 0 (0%) 17,751 44.94 0 0 2,500 2,800 2,200
13/10/2025 2,500 0 (0%) 70,542 176.75 0 0 2,500 2,800 2,200
10/10/2025 2,600 0 (0%) 51,353 129.82 0 0 2,600 2,900 2,300
09/10/2025 2,600 0 (0%) 13,100 33.98 0 0 2,600 2,900 2,300
08/10/2025 2,600 0 (0%) 15,115 39.31 0 0 2,600 2,900 2,300
07/10/2025 2,600 -0.1 (-3.7%) 1,614 4.22 0 0 2,700 3,100 2,300
06/10/2025 2,700 0.1 (3.85%) 18,619 49.63 0 0 2,600 2,900 2,300
03/10/2025 2,600 0 (0%) 28,708 74.65 0 0 2,600 2,900 2,300
02/10/2025 2,600 0 (0%) 5,400 14.06 0 0 2,600 2,900 2,300
01/10/2025 2,600 0 (0%) 24,843 64.63 0 0 2,600 2,900 2,300
30/09/2025 2,700 0 (0%) 22,212 57.8 0 0 2,700 3,100 2,300
29/09/2025 2,600 0 (0%) 13,752 36.6 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 31,600 82.17 0 0 2,600 2,900 2,300
25/09/2025 2,600 0 (0%) 99,910 259.27 0 0 2,600 2,900 2,300
24/09/2025 2,700 0.1 (3.85%) 34,153 89.46 0 0 2,600 2,900 2,300
23/09/2025 2,600 0 (0%) 35,000 91 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 84,326 216.63 0 0 2,600 2,900 2,300

Historical Data - BSC

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