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 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
31/03/2026 14,000 -0.6 (-4.11%) 220 3.1 0 0 14,600 16,700 12,500
30/03/2026 14,600 0.6 (4.29%) 401 5.85 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 467 6.54 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 367 5.14 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 -0.7 (-4.76%) 370 5.18 0 0 14,700 16,900 12,500
19/03/2026 14,700 1.1 (8.09%) 1,400 20.58 0 0 13,600 15,600 11,600
18/03/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
17/03/2026 13,600 0 (0%) 9 0.12 0 0 13,600 15,600 11,600
16/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/03/2026 13,700 0.2 (1.48%) 300 4.07 0 0 13,500 15,500 11,500
09/03/2026 13,100 -0.7 (-5.07%) 300 4.05 0 0 13,800 15,800 11,800
06/03/2026 13,500 -0.4 (-2.88%) 500 6.91 0 0 13,900 15,900 11,900
05/03/2026 13,900 0.1 (0.72%) 305 4.24 0 0 13,800 15,800 11,800
04/03/2026 13,900 0 (0%) 432 5.95 0 0 13,900 15,900 11,900
03/03/2026 13,800 0.1 (0.73%) 300 4.17 0 0 13,700 15,700 11,700
02/03/2026 13,800 0.1 (0.73%) 200 2.73 0 0 13,700 15,700 11,700
27/02/2026 13,800 -0.3 (-2.13%) 300 4.1 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,200 0.1 (0.71%) 300 4.24 0 0 14,100 16,200 12,000
23/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
13/02/2026 13,500 -0.9 (-6.25%) 800 11.3 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0.4 (2.86%) 400 5.76 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 14,000 196 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 97 1.36 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 302 4.23 0 0 14,000 16,100 11,900
03/02/2026 14,000 0.1 (0.72%) 2,300 32.09 0 0 13,900 15,900 11,900
02/02/2026 13,900 0.3 (2.21%) 201 2.78 0 0 13,600 15,600 11,600
30/01/2026 13,800 0.1 (0.73%) 500 6.78 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
28/01/2026 13,900 0.6 (4.51%) 400 5.47 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/01/2026 13,300 0 (0%) 105 1.4 0 0 13,300 15,200 11,400
20/01/2026 13,800 -0.2 (-1.43%) 300 3.98 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 30 0.42 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
26/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
25/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.9 (-6.04%) 100 1.4 0 0 14,900 17,100 12,700
19/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/12/2025 14,900 1.8 (13.74%) 400 5.96 0 0 13,100 15,000 11,200
16/12/2025 14,000 0 (0%) 400 5.22 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 -1 (-6.67%) 100 1.4 0 0 15,000 17,200 12,800
26/11/2025 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
25/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/11/2025 13,000 -0.4 (-2.99%) 1,500 19.59 0 0 13,400 15,400 11,400
18/11/2025 13,400 0.4 (3.08%) 200 2.68 0 0 13,000 14,900 11,100
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0.1 (0.78%) 270 3.51 0 0 12,900 14,800 11,000
07/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/11/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
05/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/11/2025 12,900 -0.1 (-0.77%) 301 3.88 0 0 13,000 14,900 11,100
03/11/2025 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
31/10/2025 12,800 0.1 (0.79%) 106 1.36 0 0 12,700 14,600 10,800
30/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/10/2025 12,700 0 (0%) 800 10.14 0 0 12,700 14,600 10,800
28/10/2025 12,700 -0.1 (-0.78%) 1,100 14.02 0 0 12,800 14,700 10,900
27/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/10/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
23/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/10/2025 12,800 0.4 (3.23%) 300 3.84 0 0 12,400 14,200 10,600
16/10/2025 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2025 12,400 -0.4 (-3.13%) 200 2.48 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
09/10/2025 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
07/10/2025 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
06/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 5 0.07 0 0 12,500 14,300 10,700

Historical Data - BSC

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