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
02/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,000 1.5 (13.04%) 200 2.6 0 0 11,500 13,200 9,800
30/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/03/2026 11,500 -0.5 (-4.17%) 100 1.15 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 -1.8 (-13.04%) 100 1.2 0 0 13,800 15,800 11,800
20/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
19/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/03/2026 13,800 -2.4 (-14.81%) 100 1.38 0 0 16,200 18,600 13,800
12/03/2026 16,200 -2.8 (-14.74%) 100 1.62 0 0 19,000 21,800 16,200
11/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/03/2026 19,000 -0.1 (-0.52%) 222 4.22 0 0 19,100 21,900 16,300
05/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
04/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,000 -0.3 (-1.55%) 200 3.81 0 0 19,300 22,100 16,500
27/02/2026 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
26/02/2026 19,000 -0.5 (-2.56%) 300 5.8 0 0 19,500 22,400 16,600
25/02/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/02/2026 19,500 -0.1 (-0.51%) 100 1.95 0 0 19,600 22,500 16,700
23/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/02/2026 20,800 2.5 (13.66%) 200 3.91 0 0 18,300 21,000 15,600
12/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/02/2026 19,200 2.5 (14.97%) 500 9.17 0 0 16,700 19,200 14,200
10/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/02/2026 16,500 1.5 (10%) 308 5.15 0 0 15,000 17,200 12,800
04/02/2026 15,200 1.9 (14.29%) 1,000 15 0 0 13,300 15,200 11,400
03/02/2026 13,400 1.7 (14.53%) 200 2.65 0 0 11,700 13,400 10,000
02/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
29/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/01/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
19/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/01/2026 12,500 0.5 (4.17%) 700 8.77 0 0 12,000 16,800 7,200
12/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 6 0.07 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 600 7.2 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 15 0.18 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 50 0.63 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 15 0.19 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 69,000 828 0 0 12,000 16,800 7,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Historical Data - BSC

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