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
20/03/2026 3,500 -0.1 (-2.78%) 67,701 244.26 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,400 -0.3 (-8.11%) 114,578 417.69 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/03/2026 3,700 -0.2 (-5.13%) 41,400 153.21 0 0 3,900 4,400 3,400
05/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/02/2026 3,900 -0.1 (-2.5%) 40,767 159.06 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 3,900 -0.1 (-2.5%) 54,200 215.97 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,000 0.1 (2.56%) 677,331 2,712.07 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/01/2026 4,000 -0.2 (-4.76%) 63,000 244.74 0 0 4,200 4,800 3,600
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,100 -0.5 (-10.87%) 336,659 1,426.99 0 0 4,600 5,200 4,000
22/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0.4 (9.52%) 517,555 2,369.62 0 0 4,200 4,800 3,600
15/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.5 (13.51%) 155,926 651.07 0 0 3,700 4,200 3,200
08/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/12/2025 3,700 0.4 (12.12%) 690,050 2,544.66 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/12/2025 3,400 0.4 (13.33%) 414,967 1,381.24 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/12/2025 3,000 0.3 (11.11%) 100,351 300.43 0 0 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.3 (12.5%) 168,137 452.59 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,500 0 (0%) 160,800 385.42 0 0 2,500 2,800 2,200
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/11/2025 2,300 -0.1 (-4.17%) 133,300 332.41 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 2,400 0 (0%) 140,651 334.81 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/11/2025 2,500 0 (0%) 25,903 63.04 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 -0.2 (-7.41%) 60,161 147.76 0 0 2,700 3,100 2,300
30/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/10/2025 2,500 -0.4 (-13.79%) 658,486 1,794.08 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,800 -0.2 (-6.67%) 473,504 1,363.55 0 0 3,000 3,400 2,600
16/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/10/2025 3,000 0.3 (11.11%) 326,458 966.75 0 0 2,700 3,100 2,300
09/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/10/2025 2,700 0.3 (12.5%) 82,442 218.98 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/09/2025 2,400 -0.1 (-4%) 561,307 1,357.12 0 0 2,500 2,800 2,200
25/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200

Historical Data - BSC

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