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
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 16,800 -2.9 (-14.72%) 1,400 24.51 0 0 19,700 22,600 16,800
12/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/03/2026 19,700 2.4 (13.87%) 100 1.97 0 0 17,300 19,800 14,800
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
27/02/2026 17,300 2 (13.07%) 1,630 28.19 0 0 15,300 17,500 13,100
26/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/02/2026 15,000 0 (0%) 700 10.72 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 1.9 (14.5%) 200 3 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/01/2026 13,800 1.8 (15%) 205 2.69 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,400 1.6 (14.81%) 306 3.66 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/01/2026 11,700 1.5 (14.71%) 300 3.24 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/01/2026 11,200 1.4 (14.29%) 800 8.12 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/12/2025 9,800 -1.6 (-14.04%) 7,700 75.36 0 0 11,400 13,100 9,700
25/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/12/2025 11,400 -2 (-14.93%) 7,000 79.8 0 0 13,400 15,400 11,400
18/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/12/2025 13,300 -2.3 (-14.74%) 2,000 26.72 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/12/2025 15,700 2 (14.6%) 23,104 359.77 0 0 13,700 15,700 11,700
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/11/2025 13,700 0 (0%) 1,800 24.66 0 0 13,700 15,700 11,700
20/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/11/2025 13,700 -0.2 (-1.44%) 6,503 88.92 0 0 13,900 15,900 11,900
13/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/11/2025 13,900 -2 (-12.58%) 16,716 232.83 0 0 15,900 18,200 13,600
06/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 1.8 (12.77%) 100 1.59 0 0 14,100 16,200 12,000
30/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
27/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/10/2025 15,000 0 (0%) 2,602 36.61 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 1.4 (10.29%) 11,120 166.24 0 0 13,600 15,600 11,600
16/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/10/2025 13,800 1.5 (12.2%) 18,330 248.71 0 0 12,300 14,100 10,500
09/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/10/2025 12,500 -0.6 (-4.58%) 1,600 19.7 0 0 13,100 15,000 11,200
02/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
01/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/09/2025 13,100 0.2 (1.55%) 9,200 120.52 0 0 12,900 14,800 11,000
25/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/09/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
18/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000

Historical Data - BSC

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