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
11/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/03/2026 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
04/03/2026 17,800 0 (0%) 30 0.53 0 0 17,800 20,400 15,200
03/03/2026 17,800 0 (0%) 9 0.16 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 2.3 (14.84%) 200 3.56 0 0 15,500 17,800 13,200
26/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/02/2026 15,500 0 (0%) 9 0.14 0 0 15,500 17,800 13,200
24/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 5 0.08 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 500 7.75 0 0 15,500 17,800 13,200
12/02/2026 15,500 0 (0%) 300 4.65 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/02/2026 15,500 0 (0%) 800 12.4 0 0 15,500 17,800 13,200
03/02/2026 15,300 -0.2 (-1.29%) 800 12.36 0 0 15,500 17,800 13,200
02/02/2026 17,500 2.2 (14.38%) 1,200 18.58 0 0 15,300 17,500 13,100
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/01/2026 14,600 -1.9 (-11.52%) 4,400 67.13 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 300 4.95 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 203 3.35 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 211 3.48 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 20 0.38 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1 (6.45%) 1,500 24.75 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/01/2026 15,500 0 (0%) 500 7.75 0 0 15,500 17,800 13,200
08/01/2026 15,500 -2.5 (-13.89%) 400 6.2 0 0 18,000 20,700 15,300
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 64 0.99 0 0 18,000 20,700 15,300
17/12/2025 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/12/2025 18,000 0.6 (3.45%) 500 9 0 0 17,400 20,000 14,800
08/12/2025 17,500 0.6 (3.55%) 1,700 29.54 0 0 16,900 19,400 14,400
05/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/12/2025 16,900 0 (0%) 1 0.01 0 0 16,900 19,400 14,400
03/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/11/2025 16,900 1.4 (9.03%) 100 1.69 0 0 15,500 17,800 13,200
25/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/11/2025 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,800 13,200
17/11/2025 15,500 -1 (-6.06%) 10,600 164.55 0 0 16,500 18,900 14,100
14/11/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
13/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
07/11/2025 16,500 -1.2 (-6.78%) 2,100 34.65 0 0 17,700 20,300 15,100
06/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/10/2025 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
28/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/10/2025 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
23/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/10/2025 17,700 -0.1 (-0.56%) 2,200 38.94 0 0 17,800 20,400 15,200
20/10/2025 17,800 0 (0%) 1,500 26.7 0 0 17,800 20,400 15,200
17/10/2025 17,800 0 (0%) 2,201 39.18 0 0 17,800 20,400 15,200
16/10/2025 15,200 -2.5 (-14.12%) 3,600 63.9 0 0 17,700 20,300 15,100
15/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/10/2025 17,800 1.3 (7.88%) 1,630 28.6 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
10/10/2025 16,500 0.7 (4.43%) 1,715 28.2 0 0 15,800 18,100 13,500
09/10/2025 15,800 0.3 (1.94%) 216 3.41 0 0 15,500 17,800 13,200
08/10/2025 16,000 0 (0%) 4,910 76.09 0 0 16,000 18,400 13,600
07/10/2025 16,500 -1.5 (-8.33%) 3,190 51.01 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 10 0.15 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/09/2025 18,000 -0.4 (-2.17%) 500 9 0 0 18,400 21,100 15,700
19/09/2025 18,400 0 (0%) 7 0.13 0 0 18,400 21,100 15,700
18/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
17/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
16/09/2025 18,400 2.4 (15%) 2,200 40.48 0 0 16,000 18,400 13,600
15/09/2025 16,000 1.5 (10.34%) 100 1.6 0 0 14,500 16,600 12,400
12/09/2025 14,500 -2.5 (-14.71%) 5,000 72.51 0 0 17,000 19,500 14,500
11/09/2025 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500

Historical Data - BSC

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