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
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/03/2026 2,000 -0.2 (-9.09%) 38,500 79.03 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,100 0 (0%) 163,208 364.15 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/03/2026 2,100 0.2 (10.53%) 317,326 666.38 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,800 -0.1 (-5.26%) 61,700 116.49 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 0.1 (5.56%) 88,114 170.48 0 0 1,800 2,000 1,600
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/02/2026 1,900 0.2 (11.76%) 195,447 360.29 0 0 1,700 1,900 1,500
12/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/02/2026 1,800 -0.1 (-5.26%) 137,600 238.3 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,800 -0.1 (-5.26%) 326,174 617.45 0 0 1,900 2,100 1,700
29/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/01/2026 1,900 0.2 (11.76%) 239,044 443.82 0 0 1,700 1,900 1,500
22/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/01/2026 1,700 0.2 (13.33%) 157,203 263.06 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/01/2026 1,500 0.1 (7.14%) 126,450 188.78 0 0 1,400 1,600 1,200
08/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/12/2025 1,500 0 (0%) 266,308 378.16 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/12/2025 1,600 0 (0%) 25,900 39.4 0 0 1,600 1,800 1,400
18/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/12/2025 1,600 -0.2 (-11.11%) 215,705 347.34 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 344,901 619.76 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,900 -0.1 (-5%) 280,200 510.94 0 0 2,000 2,300 1,700
27/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/11/2025 1,900 0 (0%) 486,851 960.78 0 0 1,900 2,100 1,700
20/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/11/2025 1,900 0.2 (11.76%) 385,717 725.44 0 0 1,700 1,900 1,500
13/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/11/2025 1,700 0.2 (13.33%) 600,202 1,020.3 0 0 1,500 1,700 1,300
06/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/10/2025 1,400 -0.1 (-6.67%) 14,900 21.86 0 0 1,500 1,700 1,300
30/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/10/2025 1,400 0 (0%) 11,500 17 0 0 1,400 1,600 1,200
23/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/10/2025 1,400 0 (0%) 7,006 9.81 0 0 1,400 1,600 1,200
16/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/10/2025 1,400 -0.1 (-6.67%) 9,606 13.62 0 0 1,500 1,700 1,300
09/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/10/2025 1,500 0 (0%) 17,040 24.92 0 0 1,500 1,700 1,300
02/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300

Historical Data - BSC

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