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
27/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/02/2026 26,500 0 (0%) 0 0 0 0 26,500 0 0
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
08/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
07/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 29,100 23,900
23/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/12/2025 26,500 0.1 (0.38%) 2,000 53 0 0 26,400 29,000 23,800
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
17/12/2025 26,400 -0.6 (-2.22%) 100 2.64 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
10/12/2025 27,000 0.6 (2.27%) 100 2.7 0 0 26,400 29,000 23,800
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
08/12/2025 26,400 -1.9 (-6.71%) 1,108 33.99 0 0 28,300 31,100 25,500
05/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
04/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
03/12/2025 28,300 0 (0%) 1 0.03 0 0 28,300 31,100 25,500
02/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
01/12/2025 28,300 -0.2 (-0.7%) 1,200 33.96 0 0 28,500 31,300 25,700
28/11/2025 28,500 -0.2 (-0.7%) 600 17.1 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 2 0.06 0 0 28,700 31,500 25,900
26/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
25/11/2025 28,700 0 (0%) 400 11.48 0 0 28,700 31,500 25,900
24/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
21/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
20/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
19/11/2025 28,700 2.6 (9.96%) 100 2.87 0 0 26,100 28,700 23,500
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
17/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
14/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
13/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
12/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
11/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
10/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
07/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
06/11/2025 26,100 -0.1 (-0.38%) 101 2.64 0 0 26,200 28,800 23,600
05/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/11/2025 26,200 0 (0%) 2 0.05 0 0 26,200 28,800 23,600
03/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
31/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
30/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
29/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
28/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
27/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
24/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
23/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
22/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
21/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
20/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
16/10/2025 26,200 -2.8 (-9.66%) 100 2.62 0 0 29,000 31,900 26,100
15/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
14/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
13/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/10/2025 29,000 0 (0%) 3 0.08 0 0 29,000 31,900 26,100
09/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
06/10/2025 29,000 0 (0%) 3 0.09 0 0 29,000 31,900 26,100
03/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/10/2025 29,000 0 (0%) 2 0.05 0 0 29,000 31,900 26,100
01/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
30/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
29/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
26/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
25/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
24/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
23/09/2025 29,000 0 (0%) 3 0.08 0 0 29,000 31,900 26,100
22/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
18/09/2025 29,000 0.9 (3.2%) 100 2.9 0 0 28,100 30,900 25,300
17/09/2025 28,100 0 (0%) 53 1.49 0 0 28,100 30,900 25,300
16/09/2025 28,100 0 (0%) 800 22.48 0 0 28,100 30,900 25,300
15/09/2025 28,100 -0.1 (-0.35%) 100 2.81 0 0 28,200 31,000 25,400
12/09/2025 30,000 1 (3.45%) 150 4.5 0 0 29,000 31,900 26,100
11/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/09/2025 29,000 0 (0%) 100 2.9 0 0 29,000 31,900 26,100
09/09/2025 29,000 -0.7 (-2.36%) 200 5.65 0 0 29,700 32,600 26,800
08/09/2025 29,700 0 (0%) 6 0.18 0 0 29,700 32,600 26,800
05/09/2025 29,700 0 (0%) 200 6.07 0 0 29,700 32,600 26,800
04/09/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/09/2025 29,700 0 (0%) 1 0.03 0 0 29,700 32,600 26,800

Historical Data - BSC

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