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
04/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/02/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/02/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 800 10.96 0 0 13,700 15,700 11,700
11/02/2026 13,700 -0.1 (-0.72%) 670 9.17 0 0 13,800 15,800 11,800
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/02/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 17,000 12,600
04/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
30/01/2026 14,800 -2.6 (-14.94%) 100 1.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 2.1 (13.73%) 100 1.74 0 0 15,300 17,500 13,100
21/01/2026 15,000 1.4 (10.29%) 200 3.05 0 0 13,600 15,600 11,600
20/01/2026 13,600 0 (0%) 1,800 24.48 0 0 13,600 15,600 11,600
19/01/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/01/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
15/01/2026 13,600 0 (0%) 201 2.74 0 0 13,600 15,600 11,600
14/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/01/2026 13,600 0 (0%) 3,900 53.04 0 0 13,600 15,600 11,600
12/01/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
09/01/2026 13,600 0 (0%) 600 8.16 0 0 13,600 15,600 11,600
08/01/2026 13,600 0 (0%) 400 5.44 0 0 13,600 15,600 11,600
07/01/2026 13,600 -0.8 (-5.56%) 109 1.49 0 0 14,400 16,500 12,300
06/01/2026 14,400 1.7 (13.39%) 100 1.44 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/12/2025 12,700 1.6 (14.41%) 302 3.83 0 0 11,100 12,700 9,500
30/12/2025 11,100 -1.7 (-13.28%) 100 1.11 0 0 12,800 14,700 10,900
29/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/12/2025 12,800 0 (0%) 9 0.1 0 0 12,800 14,700 10,900
25/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/12/2025 12,800 0 (0%) 10 0.13 0 0 12,800 14,700 10,900
23/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/12/2025 12,800 -1.8 (-12.33%) 900 11.54 0 0 14,600 16,700 12,500
19/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
12/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
11/12/2025 14,600 1.9 (14.96%) 100 1.46 0 0 12,700 14,600 10,800
10/12/2025 12,700 1.6 (14.41%) 401 5.09 0 0 11,100 12,700 9,500
09/12/2025 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 13,200 9,800
08/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/12/2025 11,500 -2 (-14.81%) 700 8.07 0 0 13,500 15,500 11,500
04/12/2025 14,000 1.8 (14.75%) 300 4.05 0 0 12,200 14,000 10,400
03/12/2025 12,100 -1.7 (-12.32%) 200 2.43 0 0 13,800 15,800 11,800
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/11/2025 13,800 -2.3 (-14.29%) 100 1.38 0 0 16,100 18,500 13,700
20/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/11/2025 16,100 1.9 (13.38%) 102 1.64 0 0 14,200 16,300 12,100
11/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/11/2025 14,200 0 (0%) 100 1.42 0 0 14,200 19,800 8,600
05/11/2025 14,200 0 (0%) 0 0 0 0 14,200 19,800 8,600
04/11/2025 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
03/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
31/10/2025 14,200 0 (0%) 6 0.07 0 0 14,200 16,300 12,100
30/10/2025 14,200 0 (0%) 7 0.11 0 0 14,200 16,300 12,100
29/10/2025 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
28/10/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/10/2025 14,200 0 (0%) 1 0.02 0 0 14,200 16,300 12,100
24/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
01/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/09/2025 15,600 0 (0%) 900 14.04 0 0 15,600 17,900 13,300
26/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
18/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/09/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
15/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/09/2025 15,600 0 (0%) 3 0.05 0 0 15,600 17,900 13,300
05/09/2025 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
04/09/2025 15,600 -0.1 (-0.64%) 400 6.24 0 0 15,700 18,000 13,400

Historical Data - BSC

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