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 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200
09/03/2026 1,300 -0.1 (-7.14%) 480,141 617.06 0 0 1,400 1,600 1,200
06/03/2026 1,400 0 (0%) 129,900 181.26 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 228,764 327.21 0 0 1,400 1,600 1,200
04/03/2026 1,500 0.1 (7.14%) 274,702 384.55 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 131,250 184.17 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 393,621 550.2 0 0 1,400 1,600 1,200
27/02/2026 1,400 0 (0%) 235,326 329.5 0 0 1,400 1,600 1,200
26/02/2026 1,500 0 (0%) 29,006 41.67 0 0 1,500 1,700 1,300
25/02/2026 1,500 0.1 (7.14%) 88,766 128.84 0 0 1,400 1,600 1,200
24/02/2026 1,500 0.1 (7.14%) 152,155 215.44 0 0 1,400 1,600 1,200
23/02/2026 1,500 0.1 (7.14%) 122,647 172.02 0 0 1,400 1,600 1,200
13/02/2026 1,500 0.1 (7.14%) 91,616 128.38 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 109,771 153.93 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 95,402 133.6 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 182,019 254.93 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 270,055 378.09 0 0 1,400 1,600 1,200
06/02/2026 1,500 0 (0%) 458,537 642.01 0 0 1,500 1,700 1,300
05/02/2026 1,400 0 (0%) 57,075 84.1 0 0 1,400 1,600 1,200
04/02/2026 1,500 0.1 (7.14%) 246,963 357.75 0 0 1,400 1,600 1,200
03/02/2026 1,500 0.1 (7.14%) 22,100 31.37 0 0 1,400 1,600 1,200
02/02/2026 1,500 0 (0%) 218,743 313.46 0 0 1,500 1,700 1,300
30/01/2026 1,500 0 (0%) 69,338 104.08 0 0 1,500 1,700 1,300
29/01/2026 1,500 0.1 (7.14%) 474,079 703.24 0 0 1,400 1,600 1,200
28/01/2026 1,500 0 (0%) 292,972 411.31 0 0 1,500 1,700 1,300
27/01/2026 1,500 0 (0%) 66,569 99.82 0 0 1,500 1,700 1,300
26/01/2026 1,500 0 (0%) 236,400 354.02 0 0 1,500 1,700 1,300
23/01/2026 1,500 0 (0%) 184,591 272.02 0 0 1,500 1,700 1,300
22/01/2026 1,600 0.1 (6.67%) 101,345 151.94 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 347,311 520.86 0 0 1,500 1,700 1,300
20/01/2026 1,600 0.1 (6.67%) 317,155 477.22 0 0 1,500 1,700 1,300
19/01/2026 1,600 0.1 (6.67%) 247,244 372.13 0 0 1,500 1,700 1,300
16/01/2026 1,500 0 (0%) 131,320 196.96 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 269,206 396.06 0 0 1,500 1,700 1,300
14/01/2026 1,600 0.1 (6.67%) 172,710 256.63 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 145,200 217.79 0 0 1,500 1,700 1,300
12/01/2026 1,600 0.1 (6.67%) 86,014 129.09 0 0 1,500 1,700 1,300
09/01/2026 1,500 0 (0%) 194,565 291.84 0 0 1,500 1,700 1,300
08/01/2026 1,500 -0.1 (-6.25%) 195,700 294.7 0 0 1,600 1,800 1,400
07/01/2026 1,600 0.1 (6.67%) 139,618 216.98 0 0 1,500 1,700 1,300
06/01/2026 1,500 0 (0%) 324,608 486.72 0 0 1,500 1,700 1,300
05/01/2026 1,500 0 (0%) 119,013 177.04 0 0 1,500 1,700 1,300
31/12/2025 1,500 0 (0%) 85,515 127.54 0 0 1,500 1,700 1,300
30/12/2025 1,500 0 (0%) 11,930 17.74 0 0 1,500 1,700 1,300
29/12/2025 1,500 0 (0%) 181,058 266.76 0 0 1,500 1,700 1,300
26/12/2025 1,400 -0.1 (-6.67%) 49,758 74.1 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 211,344 316.56 0 0 1,500 1,700 1,300
24/12/2025 1,500 0 (0%) 67,613 101.53 0 0 1,500 1,700 1,300
23/12/2025 1,600 0.1 (6.67%) 134,819 202.23 0 0 1,500 1,700 1,300
22/12/2025 1,500 0 (0%) 130,059 194.02 0 0 1,500 1,700 1,300
19/12/2025 1,400 -0.1 (-6.67%) 42,851 62.92 0 0 1,500 1,700 1,300
18/12/2025 1,500 0 (0%) 45,253 66.96 0 0 1,500 1,700 1,300
17/12/2025 1,500 0 (0%) 280,095 419.08 0 0 1,500 1,700 1,300
16/12/2025 1,500 0 (0%) 16,798 24.72 0 0 1,500 1,700 1,300
15/12/2025 1,500 0 (0%) 129,026 193.43 0 0 1,500 1,700 1,300
12/12/2025 1,500 0 (0%) 142,913 213.81 0 0 1,500 1,700 1,300
11/12/2025 1,500 0 (0%) 73,840 110.74 0 0 1,500 1,700 1,300
10/12/2025 1,500 0 (0%) 98,000 146.49 0 0 1,500 1,700 1,300
09/12/2025 1,500 0 (0%) 44,712 66.44 0 0 1,500 1,700 1,300
08/12/2025 1,500 0 (0%) 214,943 322.64 0 0 1,500 1,700 1,300
05/12/2025 1,500 0.1 (7.14%) 283,556 426.03 0 0 1,400 1,600 1,200
04/12/2025 1,500 0 (0%) 110,006 158.92 0 0 1,500 1,700 1,300
03/12/2025 1,400 -0.1 (-6.67%) 57,935 85.5 0 0 1,500 1,700 1,300
02/12/2025 1,500 0 (0%) 36,992 54.38 0 0 1,500 1,700 1,300
01/12/2025 1,500 0.1 (7.14%) 301,301 451.25 0 0 1,400 1,600 1,200
28/11/2025 1,400 -0.1 (-6.67%) 114,100 163.14 0 0 1,500 1,700 1,300
27/11/2025 1,500 0 (0%) 47,803 71.39 0 0 1,500 1,700 1,300
26/11/2025 1,500 0 (0%) 31,838 47.62 0 0 1,500 1,700 1,300
25/11/2025 1,500 0 (0%) 64,501 94.92 0 0 1,500 1,700 1,300
24/11/2025 1,500 0 (0%) 100,873 151.11 0 0 1,500 1,700 1,300
21/11/2025 1,600 0.1 (6.67%) 159,301 238.85 0 0 1,500 1,700 1,300
20/11/2025 1,600 0.1 (6.67%) 182,385 274.42 0 0 1,500 1,700 1,300
19/11/2025 1,600 0.1 (6.67%) 122,831 184.92 0 0 1,500 1,700 1,300
18/11/2025 1,600 0.1 (6.67%) 69,818 103.03 0 0 1,500 1,700 1,300
17/11/2025 1,600 0.1 (6.67%) 98,722 148.18 0 0 1,500 1,700 1,300
14/11/2025 1,500 0 (0%) 183,800 274.53 0 0 1,500 1,700 1,300
13/11/2025 1,600 0.1 (6.67%) 150,305 225.6 0 0 1,500 1,700 1,300
12/11/2025 1,600 0.1 (6.67%) 362,339 545.57 0 0 1,500 1,700 1,300
11/11/2025 1,500 0 (0%) 45,104 65.9 0 0 1,500 1,700 1,300
10/11/2025 1,500 0 (0%) 32,740 48.38 0 0 1,500 1,700 1,300
07/11/2025 1,500 0 (0%) 106,228 157.76 0 0 1,500 1,700 1,300
06/11/2025 1,400 -0.1 (-6.67%) 192,741 289.68 0 0 1,500 1,700 1,300
05/11/2025 1,500 0.1 (7.14%) 382,349 570.6 0 0 1,400 1,600 1,200
04/11/2025 1,500 0 (0%) 260,660 367.52 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 363,275 528.29 0 0 1,500 1,700 1,300
31/10/2025 1,600 0 (0%) 232,640 349.16 0 0 1,600 1,800 1,400
30/10/2025 1,600 0.1 (6.67%) 106,711 168.11 0 0 1,500 1,700 1,300
29/10/2025 1,600 0.1 (6.67%) 220,110 331.23 0 0 1,500 1,700 1,300
28/10/2025 1,500 0 (0%) 219,500 327.72 0 0 1,500 1,700 1,300
27/10/2025 1,600 0 (0%) 221,139 331.86 0 0 1,600 1,800 1,400
24/10/2025 1,500 0 (0%) 98,955 153.79 0 0 1,500 1,700 1,300
23/10/2025 1,500 0 (0%) 158,924 238.44 0 0 1,500 1,700 1,300
22/10/2025 1,600 0.1 (6.67%) 298,355 442.59 0 0 1,500 1,700 1,300
21/10/2025 1,500 0 (0%) 366,600 550.13 0 0 1,500 1,700 1,300
20/10/2025 1,600 0 (0%) 813,501 1,228.01 0 0 1,600 1,800 1,400
17/10/2025 1,600 0 (0%) 307,603 481.88 0 0 1,600 1,800 1,400
16/10/2025 1,600 0 (0%) 278,615 446.2 0 0 1,600 1,800 1,400
15/10/2025 1,600 0 (0%) 277,823 442.64 0 0 1,600 1,800 1,400
14/10/2025 1,700 0 (0%) 1,562,293 2,500.82 0 0 1,700 1,900 1,500
13/10/2025 1,700 0 (0%) 171,672 291.4 0 0 1,700 1,900 1,500
10/10/2025 1,700 0 (0%) 136,820 232.67 0 0 1,700 1,900 1,500
09/10/2025 1,800 0.1 (5.88%) 163,535 278. 0 0 1,700 1,900 1,500
08/10/2025 1,800 0.1 (5.88%) 78,850 134.11 0 0 1,700 1,900 1,500
07/10/2025 1,700 0 (0%) 166,066 282.36 0 0 1,700 1,900 1,500
06/10/2025 1,800 0.1 (5.88%) 126,763 215.62 0 0 1,700 1,900 1,500
03/10/2025 1,800 0.1 (5.88%) 188,720 318.73 0 0 1,700 1,900 1,500
02/10/2025 1,800 0.1 (5.88%) 202,921 345.2 0 0 1,700 1,900 1,500
01/10/2025 1,800 0.1 (5.88%) 198,626 338.76 0 0 1,700 1,900 1,500
30/09/2025 1,800 0.1 (5.88%) 316,949 541.15 0 0 1,700 1,900 1,500
29/09/2025 1,700 0 (0%) 268,922 457.31 200,200 300.3 1,700 1,900 1,500
26/09/2025 1,700 0 (0%) 232,991 396.66 0 0 1,700 1,900 1,500
25/09/2025 1,800 0.1 (5.88%) 138,476 237.69 0 0 1,700 1,900 1,500
24/09/2025 1,800 0.1 (5.88%) 107,956 183.88 0 0 1,700 1,900 1,500
23/09/2025 1,800 0.1 (5.88%) 84,642 144.35 0 0 1,700 1,900 1,500
22/09/2025 1,700 0 (0%) 553,004 941.74 0 0 1,700 1,900 1,500
19/09/2025 1,700 -0.1 (-5.56%) 245,098 421.18 0 0 1,800 2,000 1,600
18/09/2025 1,700 -0.1 (-5.56%) 126,609 221.6 0 0 1,800 2,000 1,600
17/09/2025 1,800 0 (0%) 362,102 638.07 0 0 1,800 2,000 1,600
16/09/2025 1,800 0 (0%) 357,639 643.78 0 0 1,800 2,000 1,600
15/09/2025 1,800 0 (0%) 142,948 257.65 0 0 1,800 2,000 1,600

Historical Data - BSC

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