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
13/02/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/02/2026 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 1.9 (13.67%) 100 1.58 0 0 13,900 15,900 11,900
29/01/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
28/01/2026 13,900 1.5 (12.1%) 100 1.39 0 0 12,400 14,200 10,600
27/01/2026 12,400 -2.1 (-14.48%) 100 1.24 0 0 14,500 16,600 12,400
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/01/2026 14,500 1.8 (14.17%) 100 1.45 0 0 12,700 14,600 10,800
16/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/01/2026 12,700 1.5 (13.39%) 101 1.28 0 0 11,200 12,800 9,600
13/01/2026 10,100 -1.7 (-14.41%) 756 8.79 0 0 11,800 13,500 10,100
12/01/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/01/2026 12,400 1.6 (14.81%) 10,259 121.45 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/12/2025 10,800 0 (0%) 9 0.1 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 342 3.69 0 0 10,800 12,400 9,200
29/12/2025 10,800 1.4 (14.89%) 1,001 10.8 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 1 (11.9%) 905 8.52 0 0 8,400 9,600 7,200
24/12/2025 8,400 2.4 (40%) 200 1.68 0 0 6,000 8,400 3,600
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
22/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
19/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
18/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
12/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
11/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
09/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
08/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
05/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
04/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/11/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
06/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/10/2025 6,000 0 (0%) 6 0.03 0 0 6,000 6,900 5,100
30/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 207 1.24 0 0 6,000 6,900 5,100
28/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
27/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
16/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.2 (-3.23%) 2,000 12 0 0 6,200 7,100 5,300
09/10/2025 6,200 0 (0%) 2 0.01 0 0 6,200 7,100 5,300
08/10/2025 6,200 0.2 (3.33%) 101 0.63 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
30/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/09/2025 6,000 0 (0%) 103 0.62 0 0 6,000 6,900 5,100
25/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
23/09/2025 6,000 0 (0%) 3,000 18 0 0 6,000 6,900 5,100
22/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 2,004 12.02 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 204 1.23 0 0 6,000 6,900 5,100
11/09/2025 6,900 0.9 (15%) 2,100 12.69 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 2,200 13.12 0 0 6,000 6,900 5,100
08/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/09/2025 6,000 0.7 (13.21%) 300 1.8 0 0 5,300 6,000 4,600
03/09/2025 5,300 0.1 (1.92%) 300 1.59 0 0 5,200 5,900 4,500
29/08/2025 5,200 0.6 (13.04%) 112 0.58 0 0 4,600 5,200 4,000
28/08/2025 4,600 0 (0%) 5 0.02 0 0 4,600 5,200 4,000
27/08/2025 4,600 0.6 (15%) 102 0.47 0 0 4,000 4,600 3,400
26/08/2025 5,200 0.6 (13.04%) 48,610 194.6 0 0 4,600 5,200 4,000
25/08/2025 5,600 0.7 (14.29%) 1,310 6.09 0 0 4,900 5,600 4,200
22/08/2025 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
21/08/2025 4,300 -0.6 (-12.24%) 100 0.43 0 0 4,900 5,600 4,200
20/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/08/2025 4,900 -0.6 (-10.91%) 400 1.96 0 0 5,500 6,300 4,700
14/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700

Historical Data - BSC

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