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
27/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
18/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/03/2026 25,800 0 (0%) 2 0.05 0 0 25,800 29,600 22,000
05/03/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 29,600 22,000
04/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
03/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 53 1.37 0 0 25,800 29,600 22,000
27/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/02/2026 25,800 0 (0%) 221,600 5,717.28 0 0 25,800 29,600 22,000
10/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/02/2026 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 2,000 45 0 0 22,500 25,800 19,200
04/02/2026 19,800 -3.1 (-13.54%) 1,000 22.5 0 0 22,900 26,300 19,500
03/02/2026 22,900 0 (0%) 0 0 17,261 362.48 22,900 26,300 19,500
02/02/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
30/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
29/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 39 0.89 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
16/01/2026 22,900 2.9 (14.5%) 100 2.29 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/01/2026 20,000 -1.6 (-7.41%) 2,500 50 0 0 21,600 30,200 13,000
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
12/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
11/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
05/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
04/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
03/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,600 0 (0%) 1 0.02 0 0 21,600 24,800 18,400
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
26/11/2025 21,600 0 (0%) 0 0 73,600 1,619.2 21,600 24,800 18,400
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/11/2025 28,700 3.7 (14.8%) 231,200 4,995.34 0 0 25,000 28,700 21,300
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
07/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/11/2025 25,000 0 (0%) 5 0.11 0 0 25,000 28,700 21,300
05/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/11/2025 25,000 0 (0%) 7 0.15 0 0 25,000 28,700 21,300
03/11/2025 25,000 0 (0%) 20 0.43 0 0 25,000 28,700 21,300
31/10/2025 25,000 0 (0%) 2 0.04 0 0 25,000 28,700 21,300
30/10/2025 25,000 0 (0%) 20 0.43 0 0 25,000 28,700 21,300
29/10/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
28/10/2025 19,200 -3.1 (-13.9%) 1,100 27.52 0 0 22,300 25,600 19,000
27/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
24/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/10/2025 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
16/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
15/10/2025 22,000 -3.2 (-12.7%) 2,589 57.66 0 0 25,200 28,900 21,500
14/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/10/2025 25,200 0 (0%) 0 0 101,902 2,241.84 25,200 28,900 21,500
10/10/2025 20,100 -2.3 (-10.27%) 1,100 27.71 0 0 22,400 25,700 19,100
09/10/2025 22,400 2.9 (14.87%) 100 2.24 0 0 19,500 22,400 16,600
08/10/2025 19,500 0 (0%) 0 0 256,028 4,250.06 19,500 22,400 16,600
07/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/10/2025 19,500 0 (0%) 0 0 100,000 2,200 19,500 22,400 16,600
03/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/10/2025 19,500 -1 (-4.88%) 1,856 36.2 0 0 20,500 23,500 17,500
30/09/2025 20,500 -3 (-12.77%) 100 2.05 100,000 2,200 23,500 27,000 20,000
29/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000

Historical Data - BSC

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