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
13/03/2026 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400
26/02/2026 41,600 5.4 (14.92%) 42,501 1,768.04 0 0 36,200 41,600 30,800
25/02/2026 36,500 4.7 (14.78%) 19,817 717.16 0 0 31,800 36,500 27,100
24/02/2026 32,500 3.9 (13.64%) 12,100 384.33 0 0 28,600 32,800 24,400
23/02/2026 28,300 1.3 (4.81%) 6,014 171.93 0 0 27,000 31,000 23,000
13/02/2026 27,000 2 (8%) 8,400 227.18 0 0 25,000 28,700 21,300
12/02/2026 25,000 3.2 (14.68%) 36,402 910.05 0 0 21,800 25,000 18,600
11/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0.7 (3.83%) 201 3.82 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/02/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
02/02/2026 18,300 0.8 (4.57%) 200 3.66 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/01/2026 17,500 -0.9 (-4.89%) 201 3.52 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 11,200 206.08 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0.9 (5.14%) 100 1.84 0 0 17,500 20,100 14,900
21/01/2026 17,500 0.5 (2.94%) 200 3.5 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%) 200 3.4 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%) 400 6.8 0 0 17,000 19,500 14,500
12/01/2026 17,000 -1.8 (-9.57%) 100 1.7 0 0 18,800 21,600 16,000
09/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
07/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
31/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
30/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
29/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
23/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
22/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
17/12/2025 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
16/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/12/2025 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 400 7.56 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/11/2025 18,900 2.3 (13.86%) 100 1.89 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/11/2025 16,600 0 (0%) 1 0.01 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/11/2025 16,600 1 (6.41%) 4,950 82.39 0 0 15,600 17,900 13,300
04/11/2025 15,600 0 (0%) 3 0.04 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 2 0.04 0 0 15,600 17,900 13,300
29/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/10/2025 15,600 -2.1 (-11.86%) 100 1.56 0 0 17,700 20,300 15,100
24/10/2025 17,700 0 (0%) 5 0.08 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 2.2 (14.19%) 100 1.77 0 0 15,500 17,800 13,200
21/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2025 15,500 0.2 (1.31%) 4,340 67.27 0 0 15,300 17,500 13,100
14/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/10/2025 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/10/2025 15,300 0 (0%) 1,300 19.89 0 0 15,300 17,500 13,100
08/10/2025 15,300 -0.1 (-0.65%) 300 4.59 0 0 15,400 17,700 13,100
07/10/2025 15,400 0.1 (0.65%) 4,800 73.92 0 0 15,300 17,500 13,100
06/10/2025 15,300 0 (0%) 4,500 68.85 0 0 15,300 17,500 13,100
03/10/2025 15,300 0.2 (1.32%) 4,900 74.95 0 0 15,100 17,300 12,900
02/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
01/10/2025 15,100 -0.7 (-4.43%) 4,500 67.95 0 0 15,800 18,100 13,500
30/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/09/2025 15,800 -2.6 (-14.13%) 100 1.58 0 0 18,400 21,100 15,700
25/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
24/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/09/2025 18,400 0 (0%) 100 1.84 0 0 18,400 21,100 15,700
22/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/09/2025 18,400 0 (0%) 35 0.64 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 0 (0%) 0 0 0 0 18,400 21,100 15,700
15/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700

Historical Data - BSC

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