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
01/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 1 (4%) 501 13.02 0 0 25,000 28,700 21,300
27/03/2026 25,000 1.3 (5.49%) 1,000 25 0 0 23,700 33,100 14,300
26/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
25/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
24/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
23/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
20/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
19/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
18/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
17/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
16/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
13/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
11/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
09/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
06/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
05/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/03/2026 23,700 0 (0%) 7 0.17 0 0 23,700 27,200 20,200
02/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
27/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
26/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
25/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
24/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
13/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
11/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
09/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
06/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
05/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
02/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
30/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/01/2026 23,700 -0.5 (-2.07%) 200 4.74 0 0 24,200 27,800 20,600
28/01/2026 24,200 -1.3 (-5.1%) 119 2.88 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 4 0.09 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/01/2026 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 14 0.31 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 211 5.49 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/11/2025 26,000 -1.8 (-6.47%) 400 10.4 0 0 27,800 31,900 23,700
20/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
19/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
18/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
17/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
14/11/2025 27,800 -0.2 (-0.71%) 100 2.78 0 0 28,000 32,200 23,800
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
07/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/11/2025 28,000 -0.7 (-2.44%) 100 2.8 0 0 28,700 33,000 24,400
31/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
30/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
29/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
28/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
27/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
24/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
23/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
22/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
21/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
20/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
17/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
16/10/2025 28,700 0 (0%) 3 0.09 0 0 28,700 33,000 24,400
15/10/2025 28,700 3.7 (14.8%) 112 3.21 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Historical Data - BSC

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