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
01/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 78 0.25 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/03/2026 3,700 0.4 (12.12%) 180 0.63 0 0 3,300 3,700 2,900
11/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/03/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 3,400 10.2 0 0 3,000 3,400 2,600
27/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
03/02/2026 3,100 0.1 (3.33%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,100 -0.3 (-8.82%) 422 1.26 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0.2 (6.25%) 202 0.69 0 0 3,200 3,600 2,800
16/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
15/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
13/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
09/01/2026 3,200 -0.2 (-5.88%) 800 2.56 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 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%) 1,000 3.4 0 0 3,400 3,900 2,900
19/12/2025 3,500 0.4 (12.9%) 600 2.05 0 0 3,100 3,500 2,700
18/12/2025 3,200 0 (0%) 300 0.94 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 2,100 6.72 0 0 3,200 3,600 2,800
16/12/2025 3,000 -0.1 (-3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/12/2025 3,100 0.1 (3.33%) 2,000 6.2 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
11/12/2025 3,000 -0.5 (-14.29%) 4,000 12.03 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 208 0.73 0 0 3,500 4,000 3,000
04/12/2025 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/11/2025 3,200 -0.1 (-3.03%) 100 0.32 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/11/2025 3,300 -0.2 (-5.71%) 200 0.66 0 0 3,500 4,000 3,000
19/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/11/2025 3,400 0.2 (6.25%) 300 1.04 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
14/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
11/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 15 0.05 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/10/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
20/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/10/2025 3,300 -0.5 (-13.16%) 4,500 15.85 0 0 3,800 4,300 3,300
16/10/2025 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
15/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/10/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2025 3,800 -0.5 (-11.63%) 102 0.39 0 0 4,300 4,900 3,700
03/10/2025 3,700 -0.5 (-11.9%) 400 1.71 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 3,900 0.1 (2.63%) 302 1.26 0 0 3,800 4,300 3,300

Historical Data - BSC

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