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
16/03/2026 20,000 1 (5.26%) 400 8 0 0 19,000 21,800 16,200
13/03/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 22,800 17,000
12/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/03/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 270 5.17 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 21,300 -0.8 (-3.62%) 101 2.15 0 0 22,100 25,400 18,800
03/03/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/03/2026 21,300 -3.7 (-14.8%) 502 11.08 0 0 25,000 28,700 21,300
27/02/2026 25,000 -0.8 (-3.1%) 1,200 30 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 53 1.32 0 0 25,800 29,600 22,000
25/02/2026 25,000 -1 (-3.85%) 1,800 46.43 0 0 26,000 29,900 22,100
24/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/02/2026 26,000 7 (36.84%) 300 7.8 0 0 19,000 26,600 11,400
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
04/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/01/2026 19,000 0 (0%) 28 0.53 0 0 19,000 21,800 16,200
15/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/01/2026 19,000 0 (0%) 8 0.16 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 28 0.53 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 6 0.1 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/12/2025 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
22/12/2025 19,000 0 (0%) 1,000 19 0 0 19,000 21,800 16,200
19/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/12/2025 19,000 2.4 (14.46%) 100 1.9 0 0 16,600 19,000 14,200
16/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/12/2025 16,600 0 (0%) 6 0.1 0 0 16,600 19,000 14,200
09/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/11/2025 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
27/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 8 0.11 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 -2.6 (-13.54%) 100 1.66 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 2.5 (14.97%) 305 5.84 0 0 16,700 19,200 14,200
12/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
11/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/11/2025 16,700 0 (0%) 30 0.5 0 0 16,700 19,200 14,200
04/11/2025 16,700 0 (0%) 1 0.01 0 0 16,700 19,200 14,200
03/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
31/10/2025 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
30/10/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
29/10/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/10/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
27/10/2025 16,700 0.1 (0.6%) 100 1.67 0 0 16,600 19,000 14,200
24/10/2025 16,600 0 (0%) 4 0.06 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2025 16,600 0 (0%) 1,600 26.56 0 0 16,600 19,000 14,200
13/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/09/2025 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
17/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/09/2025 16,600 0.1 (0.61%) 1,000 16.6 0 0 16,500 18,900 14,100

Historical Data - BSC

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