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
05/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/02/2026 2,600 0.3 (13.04%) 221,612 572.74 0 0 2,300 2,600 2,000
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/02/2026 2,500 0 (0%) 0 0 0 0 2,500 0 0
13/02/2026 2,500 0 (0%) 57,444 130.44 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,400 -0.2 (-7.69%) 49,351 121.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 16,019 41.79 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,600 0 (0%) 21,687 57.3 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,700 -0.1 (-3.57%) 90,217 233.85 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 2,800 0.3 (12%) 211,964 588.81 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,600 0.2 (8.33%) 69,474 177.15 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 0 (0%) 9,000 21.62 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/12/2025 2,500 0.1 (4.17%) 25,100 60.26 0 0 2,400 2,700 2,100
11/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 659 1.59 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/11/2025 2,400 0 (0%) 3,401 8.4 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 135,902 326.16 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/11/2025 2,500 0 (0%) 16,445 39.58 0 0 2,500 2,800 2,200
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/11/2025 2,400 -0.1 (-4%) 46,881 117.05 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/10/2025 2,500 0 (0%) 4,106 10.27 0 0 2,500 2,800 2,200
30/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/10/2025 2,500 0 (0%) 112,602 283.25 0 0 2,500 2,800 2,200
23/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/10/2025 2,400 -0.2 (-7.69%) 128,805 326.5 0 0 2,600 2,900 2,300
16/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/10/2025 2,700 0.1 (3.85%) 135,202 346.75 0 0 2,600 2,900 2,300
09/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/10/2025 2,600 0 (0%) 21,080 54.42 0 0 2,600 2,900 2,300
02/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 45,526 118.41 0 0 2,600 2,900 2,300
25/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/09/2025 2,600 0 (0%) 21,704 57.19 0 0 2,600 2,900 2,300
18/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/09/2025 2,700 0 (0%) 42,854 112.31 0 0 2,700 3,100 2,300
11/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/09/2025 2,700 0 (0%) 29,367 79.24 0 0 2,700 3,100 2,300

Historical Data - BSC

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