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
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 -0.9 (-5.03%) 102 1.74 0 0 17,900 20,500 15,300
26/03/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/03/2026 18,900 2 (11.83%) 200 3.58 0 0 16,900 19,400 14,400
24/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/03/2026 16,900 0 (0%) 200 3.38 0 0 16,900 19,400 14,400
20/03/2026 16,800 0.5 (3.07%) 400 6.77 0 0 16,300 18,700 13,900
19/03/2026 16,500 2.1 (14.58%) 1,100 17.94 0 0 14,400 16,500 12,300
18/03/2026 14,300 -2.4 (-14.37%) 4,500 64.92 0 0 16,700 19,200 14,200
17/03/2026 16,700 0.1 (0.6%) 200 3.33 0 0 16,600 19,000 14,200
16/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/03/2026 16,500 -1.2 (-6.78%) 700 11.65 0 0 17,700 20,300 15,100
12/03/2026 17,500 -0.5 (-2.78%) 300 5.3 0 0 18,000 20,700 15,300
11/03/2026 18,000 -0.1 (-0.55%) 100 1.8 0 0 18,100 20,800 15,400
10/03/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
09/03/2026 18,200 0.2 (1.11%) 800 14.46 0 0 18,000 20,700 15,300
06/03/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 7 0.12 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 900 17.1 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.3 (1.6%) 201 3.81 0 0 18,700 21,500 15,900
12/02/2026 18,900 0.4 (2.16%) 200 3.74 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 21,100 15,700
09/02/2026 19,300 1.3 (7.22%) 300 5.53 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
29/01/2026 18,000 0.4 (2.27%) 1,000 18 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
21/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
20/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
19/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
16/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
15/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
14/01/2026 17,900 0.5 (2.87%) 200 3.52 0 0 17,400 20,000 14,800
13/01/2026 17,400 0 (0%) 101 1.76 0 0 17,400 20,000 14,800
12/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/01/2026 19,800 2.5 (14.45%) 1,101 19.2 0 0 17,300 19,800 14,800
07/01/2026 17,300 -0.2 (-1.14%) 2,500 43.25 0 0 17,500 20,100 14,900
06/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/12/2025 17,800 0.3 (1.71%) 1,900 33.28 0 0 17,500 20,100 14,900
24/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,900 -0.6 (-3.24%) 404 7.05 0 0 18,500 21,200 15,800
09/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/11/2025 18,500 2.1 (12.8%) 500 9.25 0 0 16,400 18,800 14,000
05/11/2025 19,900 1.1 (5.85%) 2,900 47.61 0 0 18,800 21,600 16,000
04/11/2025 21,900 0.9 (4.29%) 900 16.91 0 0 21,000 24,100 17,900
03/11/2025 20,000 0.7 (3.63%) 200 4.19 0 0 19,300 22,100 16,500
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
28/10/2025 19,300 2.4 (14.2%) 100 1.93 0 0 16,900 19,400 14,400
27/10/2025 17,500 -1.9 (-9.79%) 400 6.76 0 0 19,400 22,300 16,500
24/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/10/2025 19,400 0 (0%) 25 0.49 0 0 19,400 22,300 16,500
22/10/2025 19,400 0 (0%) 201 3.9 0 0 19,400 22,300 16,500
21/10/2025 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
20/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/10/2025 17,000 0.1 (0.59%) 115 1.95 0 0 16,900 19,400 14,400
16/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/10/2025 16,900 0.9 (5.63%) 200 3.37 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 8 0.11 0 0 16,000 18,400 13,600
13/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
09/10/2025 16,000 2 (14.29%) 100 1.6 0 0 14,000 16,100 11,900
08/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

Historical Data - BSC

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