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
24/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/02/2026 19,900 0 (0%) 0 0 0 0 19,900 0 0
13/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
06/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
03/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
02/02/2026 19,900 2.5 (14.37%) 100 1.99 0 0 17,400 20,000 14,800
30/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
19/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/01/2026 17,400 1.7 (10.83%) 100 1.74 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/01/2026 15,700 2 (14.6%) 100 1.57 0 0 13,700 15,700 11,700
07/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/01/2026 13,700 -2.1 (-13.29%) 100 1.37 0 0 15,800 18,100 13,500
05/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 2 0.03 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 2 (14.49%) 300 4.74 0 0 13,800 15,800 11,800
11/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
10/12/2025 13,500 -2.3 (-14.56%) 400 5.5 0 0 15,800 18,100 13,500
09/12/2025 15,800 -2.7 (-14.59%) 300 4.74 0 0 18,500 21,200 15,800
08/12/2025 18,400 -3.2 (-14.81%) 300 5.54 0 0 21,600 24,800 18,400
05/12/2025 21,600 2.8 (14.89%) 100 2.16 0 0 18,800 21,600 16,000
04/12/2025 18,800 -3.2 (-14.55%) 680 12.78 0 0 22,000 25,300 18,700
03/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
01/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/11/2025 22,000 -0.8 (-3.51%) 401 8.82 0 0 22,800 26,200 19,400
26/11/2025 20,400 -3.6 (-15%) 501 11.43 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 40 0.84 0 0 24,000 27,600 20,400
24/11/2025 23,900 2.9 (13.81%) 241 5.76 0 0 21,000 24,100 17,900
21/11/2025 23,800 3.1 (14.98%) 450 9.35 0 0 20,700 23,800 17,600
20/11/2025 21,000 6 (40%) 1,600 33.13 0 0 15,000 21,000 9,000
19/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
03/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/10/2025 15,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 30 0.45 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.3 (2.04%) 1,000 15 0 0 14,700 16,900 12,500
06/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
29/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2025 14,700 1.9 (14.84%) 102 1.5 0 0 12,800 14,700 10,900
23/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/09/2025 12,800 -2.2 (-14.67%) 550 7.04 0 0 15,000 17,200 12,800
19/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/09/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800

Historical Data - BSC

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