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
02/04/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
01/04/2026 29,200 0 (0%) 1,003 29.29 0 0 29,200 32,100 26,300
31/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
30/03/2026 29,200 0 (0%) 11 0.31 0 0 29,200 32,100 26,300
27/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
26/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
25/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
24/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
23/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
20/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
18/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
17/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
16/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
13/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
12/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
11/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
10/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/03/2026 29,200 -3.2 (-9.88%) 100 2.92 0 0 32,400 35,600 29,200
06/03/2026 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
05/03/2026 32,400 -3.6 (-10%) 300 9.72 0 0 36,000 39,600 32,400
04/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
03/03/2026 36,000 -4 (-10%) 100 3.6 0 0 40,000 44,000 36,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
27/02/2026 40,000 -4.2 (-9.5%) 100 4 0 0 44,200 48,600 39,800
26/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
25/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
24/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
13/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
12/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
11/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
10/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
09/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
06/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
05/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
04/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
03/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
02/02/2026 44,200 0 (0%) 2 0.09 0 0 44,200 48,600 39,800
30/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
29/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
28/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
27/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
22/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
21/01/2026 44,200 0 (0%) 10 0.49 0 0 44,200 48,600 39,800
20/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
19/01/2026 44,200 4 (9.95%) 1,000 44.2 0 0 40,200 44,200 36,200
16/01/2026 40,200 0 (0%) 0 0 0 0 40,200 44,200 36,200
15/01/2026 40,200 3.6 (9.84%) 1,105 44.41 0 0 36,600 40,200 33,000
14/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
13/01/2026 36,600 0 (0%) 1 0.03 0 0 36,600 40,200 33,000
12/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
09/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
08/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
07/01/2026 36,600 0 (0%) 6,600 241.56 0 0 36,600 40,200 33,000
06/01/2026 36,600 3.3 (9.91%) 401 14.67 0 0 33,300 36,600 30,000
05/01/2026 33,300 0 (0%) 10 0.32 0 0 33,300 36,600 30,000
31/12/2025 33,300 -3.6 (-9.76%) 5,308 176.76 0 0 36,900 40,500 33,300
30/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 40,500 33,300
29/12/2025 36,900 0 (0%) 4 0.13 0 0 36,900 40,500 33,300
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/12/2025 36,900 -1.1 (-2.89%) 4,202 155.07 0 0 38,000 41,800 34,200
24/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
23/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
22/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
19/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
18/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 400 15.2 0 0 38,000 41,800 34,200
16/12/2025 38,000 -1 (-2.56%) 200 7.6 0 0 39,000 42,900 35,100
15/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
12/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
11/12/2025 39,000 2.7 (7.44%) 2,001 77.24 0 0 36,300 39,900 32,700
10/12/2025 36,300 3.3 (10%) 800 28.38 0 0 33,000 36,300 29,700
09/12/2025 33,000 3 (10%) 400 13.2 0 0 30,000 33,000 27,000
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
25/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
20/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
19/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
18/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
12/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/11/2025 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
03/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
31/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/10/2025 30,000 0 (0%) 20 0.6 0 0 30,000 33,000 27,000
24/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
23/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
20/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/10/2025 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
13/10/2025 30,000 0 (0%) 2 0.06 0 0 30,000 33,000 27,000
10/10/2025 30,000 0 (0%) 84 2.27 0 0 30,000 33,000 27,000
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/10/2025 30,000 0 (0%) 2 0.05 0 0 30,000 33,000 27,000

Historical Data - BSC

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