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
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 2,000 0.1 (5.26%) 1,833,457 3,440.33 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 1,800 -0.3 (-14.29%) 3,247,901 6,127.28 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 -0.3 (-12.5%) 5,228,294 11,167.88 0 0 2,400 2,700 2,100
12/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/03/2026 2,400 0 (0%) 3,441,100 8,180.25 0 0 2,400 2,700 2,100
05/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/02/2026 2,400 -0.1 (-4%) 4,670,126 11,195.52 0 0 2,500 2,800 2,200
26/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/02/2026 2,500 -0.4 (-13.79%) 4,155,376 10,507.43 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/02/2026 2,700 0 (0%) 9,583,684 27,324.45 0 0 2,700 3,100 2,300
05/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/01/2026 2,700 0.3 (12.5%) 6,675,687 18,019.99 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/01/2026 2,400 0.3 (14.29%) 5,017,694 12,040.14 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 0.2 (10.53%) 2,778,822 5,816.44 0 0 1,900 2,100 1,700
15/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/01/2026 1,900 0.2 (11.76%) 7,735,111 14,481.65 0 0 1,700 1,900 1,500
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/12/2025 1,700 0 (0%) 812,119 1,344.19 200,000 320 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/12/2025 1,700 0 (0%) 1,554,729 2,663.01 0 0 1,700 1,900 1,500
18/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/12/2025 1,800 0.1 (5.88%) 1,346,815 2,300.8 0 0 1,700 1,900 1,500
11/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/12/2025 1,800 0.1 (5.88%) 1,528,272 2,632.3 0 0 1,700 1,900 1,500
04/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/11/2025 1,700 0.1 (6.25%) 839,538 1,390.8 0 0 1,600 1,800 1,400
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/11/2025 1,600 -0.1 (-5.88%) 1,573,041 2,540.59 0 0 1,700 1,900 1,500
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/11/2025 1,700 0 (0%) 884,925 1,502.25 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 (0%) 1,037,708 1,757.4 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,700 -0.1 (-5.56%) 1,689,578 2,871.87 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 -0.1 (-5.26%) 1,507,128 2,688.78 0 0 1,900 2,100 1,700
23/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/10/2025 1,800 -0.1 (-5.26%) 2,666,455 5,028.25 0 0 1,900 2,100 1,700
16/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/10/2025 1,900 0 (0%) 2,658,260 5,026.87 0 0 1,900 2,100 1,700
09/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/10/2025 1,900 0.1 (5.56%) 1,504,051 2,793.95 115,772 185.24 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

Historical Data - BSC

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