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 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/03/2026 1,600 0.1 (6.67%) 9,000 13.33 0 0 1,500 1,700 1,300
26/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/03/2026 1,500 -0.1 (-6.25%) 69,097 102.51 0 0 1,600 1,800 1,400
19/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/03/2026 1,600 -0.1 (-5.88%) 81,069 131.25 0 0 1,700 1,900 1,500
12/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/03/2026 1,700 -0.1 (-5.56%) 65,600 112.4 0 0 1,800 2,000 1,600
05/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/02/2026 1,800 0 (0%) 41,909 75.54 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 1,800 -0.1 (-5.26%) 72,700 128.07 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 1,800 -0.3 (-14.29%) 136,406 259.13 0 0 2,100 2,400 1,800
05/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/01/2026 2,100 0.2 (10.53%) 210,218 441.43 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%) 348,419 660.93 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%) 142,061 241.49 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 1,600 0.2 (14.29%) 117,403 177.97 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 1,400 0 (0%) 34,800 47.88 0 0 1,400 1,600 1,200
25/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/12/2025 1,400 0 (0%) 12,800 17.92 0 0 1,400 1,600 1,200
18/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/12/2025 1,400 0 (0%) 5,700 7.98 0 0 1,400 1,600 1,200
11/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/12/2025 1,400 0 (0%) 11,800 16.52 0 0 1,400 1,600 1,200
04/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/11/2025 1,400 0.1 (7.69%) 45,031 61.04 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/11/2025 1,400 0 (0%) 28,700 37.58 0 0 1,400 1,600 1,200
20/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/11/2025 1,400 0 (0%) 24,320 34.05 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/11/2025 1,400 0 (0%) 46,351 64.88 0 0 1,400 1,600 1,200
06/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/10/2025 1,400 0 (0%) 62,500 87.5 0 0 1,400 1,600 1,200
30/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/10/2025 1,400 0 (0%) 19,300 27.02 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 1,500 0 (0%) 47,300 66.65 0 0 1,500 1,700 1,300
16/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/10/2025 1,500 -0.1 (-6.25%) 123,402 188.79 0 0 1,600 1,800 1,400
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/10/2025 1,600 0 (0%) 11,500 18.4 0 0 1,600 1,800 1,400
02/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400

Historical Data - BSC

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