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
23/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/04/2026 1,700 -0.1 (-5.56%) 196,467 334.23 0 0 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.2 (-10%) 724,190 1,341.01 0 0 2,000 2,200 1,800
09/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
08/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
07/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
03/04/2026 2,000 0.1 (5.26%) 140,200 280.4 0 0 1,900 2,000 1,800
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
27/03/2026 1,900 0 (0%) 40,775 77.69 0 0 1,900 2,000 1,800
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
20/03/2026 1,900 -0.1 (-5%) 50,100 98.09 0 0 2,000 2,200 1,800
19/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
18/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/03/2026 2,000 0.1 (5.26%) 52,510 102.08 0 0 1,900 2,000 1,800
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.2 (-9.52%) 108,900 210.4 0 0 2,100 2,300 1,900
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/02/2026 2,100 -0.1 (-4.55%) 32,000 67.16 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/12/2025 2,700 -0.1 (-3.57%) 78,240 205.35 0 0 2,800 3,000 2,600
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
03/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
02/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
28/11/2025 2,800 -0.1 (-3.45%) 43,637 118.82 0 0 2,900 3,100 2,700
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.2 (7.41%) 179,900 518.36 0 0 2,700 2,900 2,500
20/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
19/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
18/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
17/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
14/11/2025 2,700 0.2 (8%) 60,480 155.64 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
07/11/2025 2,500 -0.2 (-7.41%) 101,852 259.34 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 40,410 108.92 0 0 2,700 2,900 2,500
30/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
27/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
24/10/2025 2,700 -0.2 (-6.9%) 85,500 230.99 0 0 2,900 3,100 2,700
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700

Historical Data - BSC

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