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
02/02/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
30/01/2026 16,900 -2.4 (-12.44%) 3,410 56.63 0 0 19,300 22,100 16,500
29/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
28/01/2026 19,300 0 (0%) 20 0.35 0 0 19,300 22,100 16,500
27/01/2026 19,300 0 (0%) 70 1.22 0 0 19,300 22,100 16,500
26/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/01/2026 19,300 0 (0%) 96 1.69 0 0 19,300 22,100 16,500
22/01/2026 19,300 0 (0%) 30 0.53 0 0 19,300 22,100 16,500
21/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
20/01/2026 19,300 0 (0%) 110 1.98 0 0 19,300 22,100 16,500
19/01/2026 19,300 0 (0%) 110 2.05 0 0 19,300 22,100 16,500
16/01/2026 19,300 0 (0%) 50 0.87 0 0 19,300 22,100 16,500
15/01/2026 19,300 0 (0%) 110 1.93 0 0 19,300 22,100 16,500
14/01/2026 19,300 0 (0%) 80 1.37 0 0 19,300 22,100 16,500
13/01/2026 19,300 0 (0%) 70 1.21 0 0 19,300 22,100 16,500
12/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
09/01/2026 19,300 0 (0%) 50 0.88 0 0 19,300 22,100 16,500
08/01/2026 19,300 0 (0%) 50 0.92 0 0 19,300 22,100 16,500
07/01/2026 19,300 -0.4 (-2.03%) 250 4.81 0 0 19,700 22,600 16,800
06/01/2026 19,700 0 (0%) 40 0.75 0 0 19,700 22,600 16,800
05/01/2026 19,500 1.9 (10.8%) 230 4.48 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/12/2025 17,600 0 (0%) 40 0.7 0 0 17,600 20,200 15,000
24/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 40 0.7 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 13 0.22 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 49 0.83 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 20 0.35 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 410 7.21 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 10 0.17 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0.1 (0.57%) 300 5.28 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
26/11/2025 17,500 0.3 (1.74%) 110 1.93 0 0 17,200 19,700 14,700
25/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/11/2025 17,200 0 (0%) 9 0.15 0 0 17,200 19,700 14,700
21/11/2025 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
20/11/2025 17,200 0 (0%) 20 0.35 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 42 0.74 0 0 17,200 19,700 14,700
18/11/2025 17,200 0.7 (4.24%) 110 1.89 0 0 16,500 18,900 14,100
17/11/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
14/11/2025 16,800 0.5 (3.07%) 3,314 54.7 0 0 16,300 18,700 13,900
13/11/2025 16,500 0.1 (0.61%) 4,710 76.91 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 10 0.16 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/11/2025 16,400 0.8 (5.13%) 200 3.27 0 0 15,600 17,900 13,300
07/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/11/2025 15,600 0 (0%) 102 1.59 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 7 0.11 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 11 0.17 0 0 15,600 17,900 13,300
29/10/2025 15,400 -0.2 (-1.28%) 2,397 37.32 0 0 15,600 17,900 13,300
28/10/2025 15,700 0.2 (1.29%) 200 3.12 0 0 15,500 17,800 13,200
27/10/2025 15,500 1.7 (12.32%) 100 1.55 0 0 13,800 15,800 11,800
24/10/2025 13,600 0 (0%) 308 4.25 0 0 13,600 15,600 11,600
23/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/10/2025 13,600 -2.4 (-15%) 2,400 32.71 0 0 16,000 18,400 13,600
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2025 16,000 0.5 (3.23%) 120 1.94 0 0 15,500 17,800 13,200
17/10/2025 15,500 -0.5 (-3.13%) 600 9.31 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
14/10/2025 16,000 -0.5 (-3.03%) 3,500 56.04 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 2,000 33 0 0 16,500 18,900 14,100
10/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2025 16,500 -0.1 (-0.6%) 1,016 16.76 0 0 16,600 19,000 14,200
07/10/2025 16,800 0.4 (2.44%) 4,980 82.78 0 0 16,400 18,800 14,000
06/10/2025 16,200 -1.3 (-7.43%) 1,700 27.93 0 0 17,500 20,100 14,900
03/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/09/2025 17,900 0.4 (2.29%) 4,400 77.1 0 0 17,500 20,100 14,900
25/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/09/2025 17,500 1 (6.06%) 104 1.83 0 0 16,500 18,900 14,100
23/09/2025 16,500 -0.4 (-2.37%) 4,504 74.55 0 0 16,900 19,400 14,400
22/09/2025 16,900 -2.7 (-13.78%) 2,016 34.11 0 0 19,600 22,500 16,700
19/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
15/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
11/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
10/09/2025 19,600 0 (0%) 20 0.38 0 0 19,600 22,500 16,700
09/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/09/2025 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
05/09/2025 19,300 0 (0%) 1 0.02 0 0 19,300 22,100 16,500
04/09/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/09/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
29/08/2025 19,300 0 (0%) 3,400 65.62 0 0 19,300 22,100 16,500
28/08/2025 19,300 0 (0%) 400 7.72 0 0 19,300 22,100 16,500
27/08/2025 19,300 0 (0%) 1,200 23.16 0 0 19,300 22,100 16,500
26/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
21/08/2025 19,300 0 (0%) 308 5.94 0 0 19,300 22,100 16,500
20/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/08/2025 19,300 0 (0%) 9 0.17 0 0 19,300 22,100 16,500
18/08/2025 19,300 0 (0%) 6 0.12 0 0 19,300 22,100 16,500
15/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/08/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
13/08/2025 19,300 0 (0%) 900 17.37 0 0 19,300 22,100 16,500
12/08/2025 19,300 0 (0%) 34 0.65 0 0 19,300 22,100 16,500
11/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/08/2025 19,300 0 (0%) 300 5.78 0 0 19,300 22,100 16,500
07/08/2025 19,200 0.2 (1.05%) 300 5.79 0 0 19,000 21,800 16,200
06/08/2025 19,000 0.6 (3.26%) 2,210 41.91 0 0 18,400 21,100 15,700
05/08/2025 18,400 0 (0%) 400 7.36 0 0 18,400 21,100 15,700
04/08/2025 22,700 2.9 (14.65%) 7,606 139.76 0 0 19,800 22,700 16,900

Historical Data - BSC

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