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
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,700 0.2 (13.33%) 4,500 6.18 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 -0.2 (-11.76%) 400 0.6 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 2,000 0 (0%) 1,000 1.73 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 0 (0%) 700 1.4 0 0 2,000 2,300 1,700
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 0 (0%) 1,000 2 0 0 2,000 2,300 1,700
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/01/2026 2,000 0.2 (11.11%) 1,000 2 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 0.1 (5.88%) 100 0.18 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%) 700 1.19 0 0 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 0.1 (6.25%) 600 1.02 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 (0%) 0 0 0 0 1,600 1,800 1,400
11/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/12/2025 1,600 0 (0%) 30,000 48 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,600 0 (0%) 1 0. 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 (0%) 0 0 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,600 0 (0%) 15,700 25.12 0 0 1,600 1,800 1,400
13/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/11/2025 1,600 0.2 (14.29%) 2,101 3.36 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 1,600 0 (0%) 6,200 8.9 0 0 1,600 1,800 1,400
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/10/2025 1,600 0 (0%) 1,003 1.6 0 0 1,600 1,800 1,400
23/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/10/2025 1,600 0 (0%) 3,100 4.96 0 0 1,600 1,800 1,400
16/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/10/2025 1,600 0 (0%) 5,300 8.48 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%) 4,900 8.01 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