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
21/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
20/01/2026 21,000 1 (5%) 1,220 24.47 0 0 20,000 22,000 18,000
19/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/01/2026 20,000 0 (0%) 101 2.02 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 5 0.11 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/01/2026 20,000 0 (0%) 1,500 30 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.2 (1.01%) 111 2.22 0 0 19,800 21,700 17,900
08/01/2026 19,800 -2.2 (-10%) 300 5.94 0 0 22,000 24,200 19,800
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/12/2025 22,000 0 (0%) 2,000 44.14 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 722 15.66 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
26/12/2025 22,000 0.6 (2.8%) 1,053 23.09 0 0 21,400 23,500 19,300
25/12/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
24/12/2025 21,400 0.1 (0.47%) 1,000 21.4 0 0 21,300 23,400 19,200
23/12/2025 21,300 0.7 (3.4%) 7,606 159.73 0 0 20,600 22,600 18,600
22/12/2025 20,600 0 (0%) 0 0 104,900 2,307.8 20,600 22,600 18,600
19/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/12/2025 20,600 0 (0%) 1,300 26.78 0 0 20,600 22,600 18,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
16/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
15/12/2025 20,600 0 (0%) 174 3.44 0 0 20,600 22,600 18,600
12/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
11/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
10/12/2025 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
09/12/2025 20,600 0 (0%) 2 0.04 0 0 20,600 22,600 18,600
08/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
05/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
04/12/2025 20,600 1.7 (8.99%) 100 2.06 0 0 18,900 20,700 17,100
03/12/2025 18,900 -2.1 (-10%) 134 2.53 0 0 21,000 23,100 18,900
02/12/2025 21,000 1.6 (8.25%) 100 2.1 0 0 19,400 21,300 17,500
01/12/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
28/11/2025 19,400 -2.1 (-9.77%) 500 9.7 0 0 21,500 23,600 19,400
27/11/2025 21,500 0 (0%) 3 0.06 0 0 21,500 23,600 19,400
26/11/2025 21,500 0 (0%) 4 0.08 0 0 21,500 23,600 19,400
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
21/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
20/11/2025 21,500 0.5 (2.38%) 100 2.15 0 0 21,000 23,100 18,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/11/2025 21,000 1 (5%) 103 2.15 0 0 20,000 22,000 18,000
17/11/2025 20,000 -1.5 (-6.98%) 101 2.02 0 0 21,500 23,600 19,400
14/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
13/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
12/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
11/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
10/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
07/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
06/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
05/11/2025 21,500 0 (0%) 2 0.04 0 0 21,500 23,600 19,400
04/11/2025 21,500 0 (0%) 39 0.76 0 0 21,500 23,600 19,400
03/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
31/10/2025 21,500 0 (0%) 1 0.02 0 0 21,500 23,600 19,400
30/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
29/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
28/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
27/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
23/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
22/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
21/10/2025 21,500 1.9 (9.69%) 100 2.15 0 0 19,600 21,500 17,700
20/10/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
17/10/2025 19,600 0 (0%) 4 0.07 0 0 19,600 21,500 17,700
16/10/2025 19,600 -0.1 (-0.51%) 500 9.8 0 0 19,700 21,600 17,800
15/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/10/2025 19,700 -0.2 (-1.01%) 100 1.97 0 0 19,900 21,800 18,000
10/10/2025 19,900 0 (0%) 500 9.95 0 0 19,900 21,800 18,000
09/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
08/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
07/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
06/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
03/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
02/10/2025 19,900 1.8 (9.94%) 100 1.99 0 0 18,100 19,900 16,300
01/10/2025 18,100 0 (0%) 350 6.52 0 0 18,100 19,900 16,300
30/09/2025 18,100 -1.8 (-9.05%) 100 1.81 0 0 19,900 21,800 18,000
29/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
26/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
25/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
24/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
23/09/2025 19,900 0 (0%) 81 1.49 0 0 19,900 21,800 18,000
22/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
19/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
18/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
17/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
16/09/2025 19,900 0 (0%) 18 0.36 0 0 19,900 21,800 18,000
15/09/2025 19,900 0 (0%) 10 0.18 0 0 19,900 21,800 18,000
12/09/2025 19,900 0 (0%) 82 1.5 0 0 19,900 21,800 18,000
11/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
10/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
09/09/2025 19,900 0 (0%) 10 0.18 0 0 19,900 21,800 18,000
08/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
05/09/2025 19,900 -0.7 (-3.4%) 100 1.99 0 0 20,600 22,600 18,600
04/09/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
03/09/2025 20,600 1.8 (9.57%) 310 6.38 0 0 18,800 20,600 17,000
29/08/2025 18,800 -2 (-9.62%) 100 1.88 0 0 20,800 22,800 18,800
28/08/2025 20,800 1.8 (9.47%) 500 10.42 0 0 19,000 20,900 17,100
27/08/2025 19,000 -2.1 (-9.95%) 1,130 21.47 0 0 21,100 23,200 19,000
26/08/2025 21,100 -2.3 (-9.83%) 610 13.33 0 0 23,400 25,700 21,100
25/08/2025 23,400 -2.6 (-10%) 405 9.48 0 0 26,000 28,600 23,400
22/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
21/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/08/2025 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
19/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
15/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
14/08/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
13/08/2025 26,000 -0.2 (-0.76%) 1,000 26 0 0 26,200 28,800 23,600
12/08/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
11/08/2025 26,200 0 (0%) 2 0.05 0 0 26,200 28,800 23,600
08/08/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
07/08/2025 26,200 0 (0%) 1 0.02 0 0 26,200 28,800 23,600
06/08/2025 26,200 0 (0%) 1 0.02 0 0 26,200 28,800 23,600
05/08/2025 26,200 1.8 (7.38%) 100 2.62 0 0 24,400 26,800 22,000
04/08/2025 24,400 1.9 (8.44%) 101 2.46 0 0 22,500 24,700 20,300
01/08/2025 22,500 -2.2 (-8.91%) 102 2.29 0 0 24,700 27,100 22,300
31/07/2025 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
30/07/2025 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
29/07/2025 24,700 2 (8.81%) 103 2.54 0 0 22,700 24,900 20,500
28/07/2025 22,700 0 (0%) 5 0.1 0 0 22,700 24,900 20,500
25/07/2025 22,700 0 (0%) 78 1.6 0 0 22,700 24,900 20,500
24/07/2025 22,700 1.9 (9.13%) 102 2.31 0 0 20,800 22,800 18,800
23/07/2025 20,800 1.8 (9.47%) 207 4.3 0 0 19,000 20,900 17,100
22/07/2025 19,000 1.5 (8.57%) 4,401 83.3 0 0 17,500 19,200 15,800
21/07/2025 17,500 0 (0%) 101 1.77 0 0 17,500 19,200 15,800

Historical Data - BSC

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