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 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,300 0.1 (4.55%) 1,777 3.88 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/03/2026 2,300 0.3 (15%) 2,200 4.94 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 -0.2 (-9.09%) 1,500 3 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/02/2026 2,200 -0.2 (-8.33%) 900 1.98 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.4 (-14.29%) 6,900 16.56 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,700 0.2 (8%) 37,300 103.44 0 0 2,500 2,800 2,200
29/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/01/2026 2,500 -0.4 (-13.79%) 1,300 3.25 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,900 0 (0%) 2,110 6.12 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 1,000 2.9 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,900 0.5 (14.71%) 7,205 21.55 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 0 (0%) 0 0 2,696,124 7,279.53 3,000 3,400 2,600
04/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/11/2025 3,000 0 (0%) 901 2.66 0 0 3,000 3,400 2,600
27/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/11/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/10/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,900 -0.1 (-3.33%) 1,200 3.48 0 0 3,000 3,400 2,600
16/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/10/2025 3,000 0 (0%) 7,000 21 0 0 3,000 3,400 2,600
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 500 1.5 0 0 3,000 3,400 2,600
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Historical Data - BSC

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