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
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/03/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
25/03/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
24/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/03/2026 26,000 0 (0%) 2,500 65 24,040 552.92 26,000 29,900 22,100
20/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/03/2026 26,000 0 (0%) 20,000 520 0 0 26,000 29,900 22,100
18/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
17/03/2026 26,000 0 (0%) 301 7.83 0 0 26,000 29,900 22,100
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
11/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/03/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
04/03/2026 26,000 0.5 (1.96%) 1,100 28.6 0 0 25,500 29,300 21,700
03/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/02/2026 25,500 0 (0%) 2,000 51 0 0 25,500 29,300 21,700
24/02/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
23/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/02/2026 25,500 0 (0%) 5,500 140.25 0 0 25,500 29,300 21,700
09/02/2026 25,500 -0.5 (-1.92%) 5,000 127.5 0 0 26,000 29,900 22,100
06/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/02/2026 26,000 -0.5 (-1.89%) 900 23.4 0 0 26,500 30,400 22,600
02/02/2026 26,500 -1.5 (-5.36%) 500 13.25 0 0 28,000 32,200 23,800
30/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/01/2026 28,000 0 (0%) 63 1.6 0 0 28,000 32,200 23,800
21/01/2026 28,000 0 (0%) 2 0.05 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 5 0.12 0 0 28,000 32,200 23,800
16/01/2026 28,000 0 (0%) 60 1.5 0 0 28,000 32,200 23,800
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/01/2026 28,000 2 (7.69%) 1,000 28 0 0 26,000 29,900 22,100
12/01/2026 27,000 0 (0%) 250 6.74 0 0 27,000 31,000 23,000
09/01/2026 27,000 0 (0%) 1,009 27.24 0 0 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 1,005 27.14 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 12 0.32 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,100 0.6 (2.26%) 371 9.95 0 0 26,500 30,400 22,600
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/12/2025 26,500 0 (0%) 5,500 145.75 0 0 26,500 30,400 22,600
29/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/12/2025 26,500 0 (0%) 21 0.56 0 0 26,500 30,400 22,600
23/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
16/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
15/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
12/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 1,700 45.05 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
20/11/2025 26,500 0 (0%) 300 7.95 0 0 26,500 30,400 22,600
19/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
14/11/2025 26,500 0 (0%) 2,200 58.3 0 0 26,500 30,400 22,600
13/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
12/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
11/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
10/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
05/11/2025 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/11/2025 26,500 0 (0%) 1 0.02 0 0 26,500 30,400 22,600
03/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
31/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/10/2025 26,500 0 (0%) 3 0.07 0 0 26,500 30,400 22,600
28/10/2025 26,500 0 (0%) 500 13.26 0 0 26,500 30,400 22,600
27/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 650 17.23 0 0 26,500 30,400 22,600
23/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/10/2025 26,500 0.5 (1.92%) 800 21.2 0 0 26,000 29,900 22,100
21/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/10/2025 26,000 1 (4%) 100 2.6 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 80 1.92 0 0 25,000 28,700 21,300
15/10/2025 25,000 -1.5 (-5.66%) 100 2.5 0 0 26,500 30,400 22,600
14/10/2025 26,500 -0.1 (-0.38%) 800 21.21 0 0 26,600 30,500 22,700
13/10/2025 26,600 0.1 (0.38%) 3,200 85.12 0 0 26,500 30,400 22,600
10/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/10/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
08/10/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
07/10/2025 26,500 0 (0%) 1,400 37.1 0 0 26,500 30,400 22,600
06/10/2025 26,500 0.5 (1.92%) 1,800 47.7 0 0 26,000 29,900 22,100
03/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

Historical Data - BSC

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