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
19/01/2026 800 0 (0%) 0 0 0 0 800 900 700
16/01/2026 900 0 (0%) 757,908 613.24 0 0 900 1,000 800
15/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/01/2026 900 -0.1 (-10%) 352,419 320.05 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 0.1 (11.11%) 40,531 39.1 0 0 900 1,000 800
25/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
23/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/12/2025 900 0 (0%) 119,501 107.74 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0 (0%) 170,625 153.75 0 0 900 1,000 800
11/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
09/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
08/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/12/2025 900 0 (0%) 178,400 160.7 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0 (0%) 185,700 167.68 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 1,000 0.1 (11.11%) 82,216 76.12 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 -0.1 (-10%) 30,166 28. 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 1,000 0 (0%) 51,279 50.11 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 0 (0%) 234,000 234.01 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 1,100 0 (0%) 417,502 423.85 0 0 1,100 1,200 1,000
23/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/10/2025 1,100 0 (0%) 102,610 109.59 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,200 0.1 (9.09%) 260,589 288.83 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,200 0 (0%) 175,305 194.42 0 0 1,200 1,300 1,100
02/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/09/2025 1,200 0.1 (9.09%) 245,415 283.59 0 0 1,100 1,200 1,000
25/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/09/2025 1,100 -0.1 (-8.33%) 118,943 135.24 0 0 1,200 1,300 1,100
18/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/09/2025 1,200 0 (0%) 230,648 274.18 0 0 1,200 1,300 1,100
11/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/09/2025 1,200 0 (0%) 230,911 277.08 0 0 1,200 1,300 1,100
04/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/08/2025 1,300 0.1 (8.33%) 242,516 291.14 0 0 1,200 1,300 1,100
28/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/08/2025 1,200 -0.1 (-7.69%) 328,371 401.54 0 0 1,300 1,400 1,200
21/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/08/2025 1,400 0 (0%) 330,873 433.2 0 0 1,400 1,600 1,200
14/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/08/2025 1,400 0.1 (7.69%) 314,786 433.19 0 0 1,300 1,400 1,200
07/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/08/2025 1,400 0 (0%) 550,701 718.29 0 0 1,400 1,600 1,200
31/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/07/2025 1,400 0 (0%) 430,874 594.51 0 0 1,400 1,600 1,200
24/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200

Historical Data - BSC

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