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
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
12/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/05/2026 16,000 0 (0%) 0 0 7,034,700 119,064.9 16,000 18,400 13,600
29/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/04/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
07/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.1 (0.63%) 100 1.61 0 0 16,000 18,400 13,600
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
18/03/2026 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 -0.7 (-3.74%) 100 1.8 0 0 18,700 21,500 15,900
11/03/2026 18,700 1.8 (10.65%) 100 1.87 0 0 16,900 19,400 14,400
10/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
09/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/02/2026 16,900 2.2 (14.97%) 100 1.69 0 0 14,700 16,900 12,500
13/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/02/2026 14,700 0 (0%) 12 0.18 0 0 14,700 16,900 12,500
06/02/2026 14,700 0 (0%) 2,200 32.34 0 0 14,700 16,900 12,500
05/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/02/2026 14,700 0 (0%) 3 0.05 0 0 14,700 16,900 12,500
03/02/2026 14,700 0 (0%) 200 2.94 0 0 14,700 16,900 12,500
02/02/2026 14,700 -0.4 (-2.65%) 1,110 16.32 0 0 15,100 17,300 12,900
30/01/2026 15,100 -2.6 (-14.69%) 200 3.02 0 0 17,700 20,300 15,100
29/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/01/2026 17,700 0 (0%) 2,000 35.4 0 0 17,700 20,300 15,100
20/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/01/2026 17,700 0 (0%) 10 0.18 0 0 17,700 20,300 15,100
16/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
12/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
07/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/12/2025 17,700 -0.1 (-0.56%) 1,500 26.55 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/12/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
15/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200

Historical Data - BSC

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