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
03/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/04/2026 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
01/04/2026 14,800 0 (0%) 1,001 14.81 0 0 14,800 17,000 12,600
31/03/2026 15,000 -0.6 (-3.85%) 1,000 14.84 0 0 15,600 17,900 13,300
30/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/03/2026 15,600 -0.4 (-2.5%) 300 4.68 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 1 (6.67%) 301 4.81 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 16,600 -0.8 (-4.6%) 4,464 67.11 0 0 17,400 20,000 14,800
18/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
03/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
02/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/02/2026 17,500 -0.1 (-0.57%) 2,001 34.87 0 0 17,600 20,200 15,000
25/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/02/2026 19,000 1.1 (6.15%) 2,900 51.12 0 0 17,900 25,000 10,800
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
02/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
27/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
23/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
22/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
21/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
20/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
16/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
15/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
14/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
13/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
25/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/12/2025 17,900 0 (0%) 2 0.04 0 0 17,900 20,500 15,300
03/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
01/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/11/2025 17,900 1.9 (11.88%) 118 2.08 0 0 16,000 18,400 13,600
26/11/2025 17,000 0 (0%) 800 13.6 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 3,003 50.95 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
20/11/2025 17,000 0 (0%) 2,211 37.6 0 0 17,000 19,500 14,500
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/11/2025 16,900 -1.1 (-6.11%) 300 5.09 0 0 18,000 20,700 15,300
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/11/2025 18,000 0 (0%) 50 0.9 0 0 18,000 20,700 15,300
12/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/10/2025 18,000 -3.1 (-14.69%) 506 9.11 0 0 21,100 24,200 18,000
13/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
10/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/10/2025 21,100 0 (0%) 1 0.02 0 0 21,100 24,200 18,000
07/10/2025 21,100 0 (0%) 65 1.17 0 0 21,100 24,200 18,000
06/10/2025 21,100 0 (0%) 11 0.2 0 0 21,100 24,200 18,000
03/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000

Historical Data - BSC

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