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
10/03/2026 1,800 0 (0%) 42,901 77.33 0 0 1,800 2,000 1,600
09/03/2026 1,900 0 (0%) 44,405 80.27 0 0 1,900 2,100 1,700
06/03/2026 1,900 0.1 (5.56%) 28,200 53.69 0 0 1,800 2,000 1,600
05/03/2026 1,800 -0.1 (-5.26%) 5,100 9.38 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 17,100 32.5 0 0 1,900 2,100 1,700
03/03/2026 2,000 0.2 (11.11%) 31,014 59. 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 62,900 113.46 0 0 1,800 2,000 1,600
27/02/2026 1,900 0 (0%) 27,001 48.63 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 108 0.21 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 2,212 4.2 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 33,211 63.1 0 0 1,900 2,100 1,700
16/02/2026 1,900 0 (0%) 0 0 0 0 1,900 0 0
13/02/2026 1,900 0.1 (5.56%) 2,303 4.37 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 1,829 3.33 0 0 1,800 2,000 1,600
11/02/2026 1,900 0.1 (5.56%) 76,800 138.26 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 8,311 14.96 0 0 1,800 2,000 1,600
09/02/2026 1,800 -0.1 (-5.26%) 902 1.63 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 211 0.4 0 0 1,900 2,100 1,700
05/02/2026 1,900 0.1 (5.56%) 200 0.38 0 0 1,800 2,000 1,600
04/02/2026 1,800 -0.1 (-5.26%) 8,018 14.74 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 1,987 3.7 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.1 (5.56%) 10,000 18.97 0 0 1,800 2,000 1,600
29/01/2026 1,800 -0.1 (-5.26%) 47,600 85.68 0 0 1,900 2,100 1,700
28/01/2026 1,900 0.1 (5.56%) 800 1.48 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 26,002 46.92 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 300 0.55 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 22,605 40.73 0 0 1,800 2,000 1,600
22/01/2026 1,900 0 (0%) 12,800 23.34 0 0 1,900 2,100 1,700
21/01/2026 1,800 -0.1 (-5.26%) 3,928 7.36 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 149,701 284.41 0 0 1,900 2,100 1,700
19/01/2026 1,800 -0.1 (-5.26%) 39,849 75.8 0 0 1,900 2,100 1,700
16/01/2026 1,900 0.1 (5.56%) 56,904 108.11 0 0 1,800 2,000 1,600
15/01/2026 1,800 -0.1 (-5.26%) 179,520 323.52 0 0 1,900 2,100 1,700
14/01/2026 1,900 0.1 (5.56%) 2,825 5.37 0 0 1,800 2,000 1,600
13/01/2026 1,900 0.1 (5.56%) 1,700 3.1 0 0 1,800 2,000 1,600
12/01/2026 1,900 0.1 (5.56%) 13,403 24.45 0 0 1,800 2,000 1,600
09/01/2026 1,800 -0.1 (-5.26%) 45,239 81.51 0 0 1,900 2,100 1,700
08/01/2026 1,800 -0.2 (-10%) 116,620 217.02 0 0 2,000 2,300 1,700
07/01/2026 2,000 -0.1 (-4.76%) 16,632 33.64 0 0 2,100 2,400 1,800
06/01/2026 2,100 0.2 (10.53%) 396,732 824.9 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 808 1.55 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 603 1.15 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 51 0.1 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 27 0.05 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 4,209 8. 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 13,200 25.08 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 931 1.77 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 110 0.21 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
16/12/2025 2,000 0.1 (5.26%) 10,200 19.4 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,900 0 (0%) 32,603 61.95 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 5,624 10.74 0 0 1,900 2,100 1,700
10/12/2025 2,000 0 (0%) 3,300 6.28 0 0 2,000 2,300 1,700
09/12/2025 2,000 0.1 (5.26%) 400 0.8 0 0 1,900 2,100 1,700
08/12/2025 1,900 -0.1 (-5%) 23,400 44.47 0 0 2,000 2,300 1,700
05/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/12/2025 2,000 0.1 (5.26%) 2,912 5.81 0 0 1,900 2,100 1,700
03/12/2025 2,000 0.1 (5.26%) 4,925 9.49 0 0 1,900 2,100 1,700
02/12/2025 1,900 -0.1 (-5%) 33,329 63.35 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 40,100 80.2 0 0 2,000 2,300 1,700
28/11/2025 2,000 0.1 (5.26%) 8,106 16.21 0 0 1,900 2,100 1,700
27/11/2025 1,900 -0.1 (-5%) 10,716 20.38 0 0 2,000 2,300 1,700
26/11/2025 2,000 0.1 (5.26%) 3,168 6.17 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 32,915 62.53 0 0 1,900 2,100 1,700
24/11/2025 2,000 0.1 (5.26%) 5,314 10.3 0 0 1,900 2,100 1,700
21/11/2025 1,900 0 (0%) 12,070 22.92 0 0 1,900 2,100 1,700
20/11/2025 2,000 -0.1 (-4.76%) 21,200 40.77 0 0 2,100 2,400 1,800
19/11/2025 2,000 0.1 (5.26%) 76,701 159.42 0 0 1,900 2,100 1,700
18/11/2025 2,000 -0.1 (-4.76%) 5,400 10.45 0 0 2,100 2,400 1,800
17/11/2025 2,000 -0.2 (-9.09%) 128,701 265.25 0 0 2,200 2,500 1,900
14/11/2025 2,200 0.1 (4.76%) 21,904 48.21 0 0 2,100 2,400 1,800
13/11/2025 2,100 0.2 (10.53%) 172,525 361.05 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 500 0.97 0 0 1,900 2,100 1,700
11/11/2025 2,000 0.1 (5.26%) 1,600 3.06 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 20 0.04 0 0 1,900 2,100 1,700
07/11/2025 2,000 0 (0%) 32,200 62.2 0 0 2,000 2,300 1,700
06/11/2025 1,900 0 (0%) 2,300 4.49 0 0 1,900 2,100 1,700
05/11/2025 1,900 -0.1 (-5%) 8,600 16.35 0 0 2,000 2,300 1,700
04/11/2025 2,000 0.1 (5.26%) 300 0.59 0 0 1,900 2,100 1,700
03/11/2025 1,900 0 (0%) 12 0.02 0 0 1,900 2,100 1,700
31/10/2025 1,900 0 (0%) 33,700 64.03 0 0 1,900 2,100 1,700
30/10/2025 1,800 -0.2 (-10%) 34,162 63.31 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 600 1.2 0 0 2,000 2,300 1,700
28/10/2025 2,000 0.1 (5.26%) 200 0.4 0 0 1,900 2,100 1,700
27/10/2025 1,900 -0.1 (-5%) 34,700 65.01 0 0 2,000 2,300 1,700
24/10/2025 2,000 -0.1 (-4.76%) 1,678 3.28 0 0 2,100 2,400 1,800
23/10/2025 2,100 0.2 (10.53%) 9,110 18.93 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 22,225 42.23 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 35,200 67.36 0 0 1,900 2,100 1,700
20/10/2025 1,900 -0.2 (-9.52%) 62,412 119.28 0 0 2,100 2,400 1,800
17/10/2025 2,100 -0.3 (-12.5%) 145,400 306.35 0 0 2,400 2,700 2,100
16/10/2025 2,200 -0.1 (-4.35%) 67,326 163. 0 0 2,300 2,600 2,000
15/10/2025 2,300 0.3 (15%) 353,517 810.44 0 0 2,000 2,300 1,700
14/10/2025 2,100 0 (0%) 30,100 61.57 0 0 2,100 2,400 1,800
13/10/2025 2,100 0 (0%) 3,800 7.98 0 0 2,100 2,400 1,800
10/10/2025 2,100 0 (0%) 5,503 11.56 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
08/10/2025 2,200 0.1 (4.76%) 10,601 22.27 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 2,163 4.55 0 0 2,100 2,400 1,800
03/10/2025 2,100 0 (0%) 2,700 5.67 0 0 2,100 2,400 1,800
02/10/2025 2,100 -0.1 (-4.55%) 6,100 12.82 0 0 2,200 2,500 1,900
01/10/2025 2,200 0.1 (4.76%) 1,300 2.86 0 0 2,100 2,400 1,800
30/09/2025 2,200 0 (0%) 2,155 4.59 0 0 2,200 2,500 1,900
29/09/2025 2,200 0.1 (4.76%) 52,300 114.84 0 0 2,100 2,400 1,800
26/09/2025 2,100 0.1 (5%) 88,748 186.36 0 0 2,000 2,300 1,700
25/09/2025 2,000 0 (0%) 5,309 10.67 0 0 2,000 2,300 1,700
24/09/2025 2,000 -0.1 (-4.76%) 7,000 14 0 0 2,100 2,400 1,800
23/09/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
22/09/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
19/09/2025 2,100 0.1 (5%) 1,000 2.1 0 0 2,000 2,300 1,700
18/09/2025 2,000 -0.1 (-4.76%) 10,103 20.22 0 0 2,100 2,400 1,800
17/09/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
16/09/2025 2,100 0.1 (5%) 2,200 4.6 0 0 2,000 2,300 1,700
15/09/2025 2,000 0 (0%) 16,311 32.63 0 0 2,000 2,300 1,700
12/09/2025 2,000 -0.1 (-4.76%) 20,600 41.2 0 0 2,100 2,400 1,800
11/09/2025 2,100 0 (0%) 15,300 32.12 0 0 2,100 2,400 1,800
10/09/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800

Historical Data - BSC

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