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
22/01/2026 35,600 0 (0%) 0 0 0 0 35,600 0 0
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/01/2026 36,000 1 (2.86%) 9,400 334.38 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/01/2026 35,000 0.2 (0.57%) 108 3.78 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 70 2.08 0 0 34,800 40,000 29,600
31/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
24/12/2025 35,000 0.2 (0.57%) 900 31.34 0 0 34,800 40,000 29,600
23/12/2025 34,900 0.3 (0.87%) 1,002 34.88 0 0 34,600 39,700 29,500
22/12/2025 34,600 0 (0%) 12 0.42 0 0 34,600 39,700 29,500
19/12/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/12/2025 34,500 0 (0%) 3,000 103.9 0 0 34,500 39,600 29,400
17/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
15/12/2025 34,500 -1.5 (-4.17%) 5,000 172.5 0 0 36,000 41,400 30,600
12/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 36,000 1.2 (3.45%) 100 3.6 0 0 34,800 40,000 29,600
05/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
03/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
01/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
28/11/2025 34,800 0 (0%) 1 0.03 0 0 34,800 40,000 29,600
27/11/2025 34,800 0 (0%) 302 10.51 0 0 34,800 40,000 29,600
26/11/2025 35,000 1 (2.94%) 1,200 41.8 0 0 34,000 39,100 28,900
25/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/11/2025 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
19/11/2025 34,000 1 (3.03%) 1,000 34 0 0 33,000 37,900 28,100
18/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 51 1.48 0 0 34,000 39,100 28,900
04/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
03/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
31/10/2025 34,000 0 (0%) 2 0.06 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
28/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/10/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
13/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/10/2025 34,000 0 (0%) 50 1.7 0 0 34,000 39,100 28,900
01/10/2025 34,000 0 (0%) 4 0.14 0 0 34,000 39,100 28,900
30/09/2025 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/09/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
23/09/2025 34,000 0 (0%) 7 0.24 0 0 34,000 39,100 28,900
22/09/2025 34,000 1.1 (3.34%) 501 17.03 0 0 32,900 37,800 28,000
19/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
17/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/09/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
15/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
12/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/09/2025 32,900 0 (0%) 2,309 75.94 0 0 32,900 37,800 28,000
10/09/2025 32,900 0 (0%) 450 14.81 0 0 32,900 37,800 28,000
09/09/2025 32,900 0 (0%) 1,700 55.93 0 0 32,900 37,800 28,000
08/09/2025 32,900 -0.1 (-0.3%) 400 13.16 0 0 33,000 37,900 28,100
05/09/2025 33,000 0 (0%) 1 0.04 0 0 33,000 37,900 28,100
04/09/2025 33,000 0 (0%) 4,700 155.1 0 0 33,000 37,900 28,100
03/09/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/08/2025 33,000 -0.3 (-0.9%) 500 16.5 0 0 33,300 38,200 28,400
28/08/2025 33,300 0 (0%) 9 0.26 0 0 33,300 38,200 28,400
27/08/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
26/08/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
25/08/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
22/08/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
21/08/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
20/08/2025 33,300 0.3 (0.91%) 500 16.65 0 0 33,000 37,900 28,100
19/08/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/08/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/08/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/08/2025 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
13/08/2025 33,000 0.2 (0.61%) 1,000 33 0 0 32,800 37,700 27,900
12/08/2025 33,800 0 (0%) 5,000 169 0 0 33,800 38,800 28,800
11/08/2025 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
08/08/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
07/08/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
06/08/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
05/08/2025 33,800 0 (0%) 3,000 101.4 0 0 33,800 38,800 28,800
04/08/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/08/2025 33,800 0 (0%) 4 0.14 0 0 33,800 38,800 28,800
31/07/2025 33,600 0.4 (1.2%) 3,100 104.66 0 0 33,200 38,100 28,300
30/07/2025 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
29/07/2025 33,100 0 (0%) 1,400 46.41 0 0 33,100 38,000 28,200
28/07/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
25/07/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
24/07/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
23/07/2025 33,500 -0.6 (-1.76%) 7,000 232 0 0 34,100 39,200 29,000
22/07/2025 34,100 0 (0%) 730 24.73 0 0 34,100 39,200 29,000

Historical Data - BSC

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