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
16/02/2026 30,000 0 (0%) 0 0 0 0 30,000 0 0
13/02/2026 30,000 0.3 (1.01%) 210 6.28 0 0 29,700 34,100 25,300
12/02/2026 24,400 -4 (-14.08%) 1,600 47.44 0 0 28,400 32,600 24,200
11/02/2026 28,400 0 (0%) 600 17.04 0 0 28,400 32,600 24,200
10/02/2026 28,400 0 (0%) 11 0.28 0 0 28,400 32,600 24,200
09/02/2026 28,400 0 (0%) 20 0.49 0 0 28,400 32,600 24,200
06/02/2026 28,400 0 (0%) 1,400 39.76 0 0 28,400 32,600 24,200
05/02/2026 28,400 0 (0%) 2,000 56.8 0 0 28,400 32,600 24,200
04/02/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
03/02/2026 28,400 0.9 (3.27%) 1,200 34.08 0 0 27,500 31,600 23,400
02/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/01/2026 27,500 1 (3.77%) 1,500 41.25 0 0 26,500 30,400 22,600
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/01/2026 26,500 0 (0%) 10 0.26 0 0 26,500 30,400 22,600
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/01/2026 26,500 -0.5 (-1.85%) 122,800 3,254.2 0 0 27,000 31,000 23,000
12/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 0 0 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 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 900 24.3 0 0 27,000 31,000 23,000
09/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/12/2025 27,000 0.5 (1.89%) 900 24.3 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%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 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%) 0 0 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%) 0 0 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 1 0.02 0 0 26,500 30,400 22,600
20/11/2025 26,500 0 (0%) 0 0 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%) 0 0 0 0 26,500 30,400 22,600
14/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/11/2025 26,500 0 (0%) 0 0 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%) 0 0 0 0 26,500 30,400 22,600
05/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/11/2025 26,500 0 (0%) 50,939 1,349.75 0 0 26,500 30,400 22,600
03/11/2025 26,500 -1.5 (-5.36%) 200,000 5,300 0 0 28,000 32,200 23,800
31/10/2025 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
30/10/2025 28,000 1.9 (7.28%) 1,000 28 0 0 26,100 30,000 22,200
29/10/2025 26,100 0 (0%) 0 0 4,500 101.7 26,100 30,000 22,200
28/10/2025 27,200 0.4 (1.49%) 33,100 863.78 0 0 26,800 30,800 22,800
27/10/2025 26,800 0.3 (1.13%) 1,900 50.89 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 3 0.07 0 0 26,500 30,400 22,600
23/10/2025 26,500 0 (0%) 1,400 37.1 0 0 26,500 30,400 22,600
22/10/2025 26,500 0 (0%) 13,900 368.24 0 0 26,500 30,400 22,600
21/10/2025 26,500 0 (0%) 5,200 137.78 5,000 125 26,500 30,400 22,600
20/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/10/2025 26,500 0 (0%) 0 0 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%) 0 0 0 0 26,500 30,400 22,600
08/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/10/2025 26,500 0.6 (2.32%) 200 5.3 0 0 25,900 29,700 22,100
06/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
03/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
01/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
30/09/2025 25,900 1.4 (5.71%) 200 5.18 0 0 24,500 28,100 20,900
29/09/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/09/2025 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
25/09/2025 24,500 -0.5 (-2%) 300 7.35 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2025 25,000 1.5 (6.38%) 8,300 207.5 0 0 23,500 27,000 20,000
09/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/09/2025 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
04/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/08/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/08/2025 23,500 0 (0%) 3,000 70.5 0 0 23,500 27,000 20,000
27/08/2025 23,500 -0.2 (-0.84%) 4,000 94 0 0 23,700 27,200 20,200
26/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
25/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
22/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
21/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
20/08/2025 23,700 -0.3 (-1.25%) 200 4.74 0 0 24,000 27,600 20,400

Historical Data - BSC

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