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
03/04/2026 12,400 0 (0%) 0 0 412,400 4,536.4 12,400 14,200 10,600
02/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/04/2026 12,400 -2.1 (-14.48%) 700 8.68 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/03/2026 14,500 0.3 (2.11%) 300 4.35 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/02/2026 14,200 0.2 (1.43%) 800 11.36 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 1,000 14 0 0 13,900 15,900 11,900
24/02/2026 13,900 0.2 (1.46%) 1,000 13.9 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/02/2026 13,700 0 (0%) 1,000 13.7 0 0 13,700 15,700 11,700
05/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/01/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
23/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/12/2025 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
29/12/2025 13,700 0 (0%) 3,000 41.1 0 0 13,700 15,700 11,700
26/12/2025 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/12/2025 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
23/12/2025 13,700 0 (0%) 1,300 17.81 0 0 13,700 15,700 11,700
22/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/12/2025 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/12/2025 19,000 5.3 (38.69%) 200 2.73 0 0 13,700 19,100 8,300
08/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
05/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
01/12/2025 13,700 0 (0%) 61 0.84 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 28 0.38 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/11/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
03/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/10/2025 13,700 0 (0%) 15 0.21 0 0 13,700 15,700 11,700
30/10/2025 13,700 0 (0%) 33 0.45 0 0 13,700 15,700 11,700
29/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/10/2025 13,700 0 (0%) 1 0.02 0 0 13,700 15,700 11,700
24/10/2025 13,700 -2.4 (-14.91%) 108 1.48 0 0 16,100 18,500 13,700
23/10/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/10/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/10/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/10/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/10/2025 16,100 2.1 (15%) 400 6.44 0 0 14,000 16,100 11,900
16/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/10/2025 14,000 0 (0%) 8 0.1 0 0 14,000 16,100 11,900
13/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

Historical Data - BSC

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