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
04/03/2026 20,200 2 (10.99%) 2,000 38.1 0 0 18,200 20,900 15,500
03/03/2026 18,200 0.4 (2.25%) 200 3.64 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 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
26/02/2026 17,800 0.1 (0.56%) 674 11.99 0 0 17,700 20,300 15,100
25/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/02/2026 17,700 0 (0%) 0 0 0 0 17,700 0 0
13/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/02/2026 18,000 0.3 (1.69%) 1,501 26.62 0 0 17,700 20,300 15,100
05/02/2026 17,800 0.3 (1.71%) 1,430 25.26 0 0 17,500 20,100 14,900
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/02/2026 17,800 0.6 (3.49%) 1,000 17.5 0 0 17,200 19,700 14,700
02/02/2026 17,000 -0.5 (-2.86%) 1,500 25.82 0 0 17,500 20,100 14,900
30/01/2026 18,000 1 (5.88%) 450 7.85 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/01/2026 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
21/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/01/2026 17,000 0 (0%) 401 6.81 0 0 17,000 19,500 14,500
07/01/2026 17,000 0 (0%) 300 5.1 0 0 17,000 23,800 10,200
06/01/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/01/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
15/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
09/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
08/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
04/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
03/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
02/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
14/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
04/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
27/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/10/2025 17,000 0 (0%) 27 0.43 0 0 17,000 19,500 14,500
17/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/10/2025 17,000 0 (0%) 12 0.2 0 0 17,000 19,500 14,500
10/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/09/2025 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
18/09/2025 17,000 0 (0%) 5,000 85 0 0 17,000 19,500 14,500
17/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
09/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Historical Data - BSC

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