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
16/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
13/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
10/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
09/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
06/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
05/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
04/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
03/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
02/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
27/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
26/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
25/02/2026 20,600 0 (0%) 808 16.64 0 0 20,600 23,600 17,600
24/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
23/02/2026 21,000 0.5 (2.44%) 1,100 22.7 0 0 20,500 23,500 17,500
13/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
09/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
06/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/01/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
23/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/01/2026 20,500 1.4 (7.33%) 100 2.05 0 0 19,100 21,900 16,300
20/01/2026 19,000 -0.2 (-1.04%) 400 7.62 0 0 19,200 22,000 16,400
19/01/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/01/2026 19,000 0.5 (2.7%) 640 12.3 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 59 1.11 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 27 0.51 0 0 18,500 21,200 15,800
13/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/01/2026 18,500 0.6 (3.35%) 143 2.67 0 0 17,900 20,500 15,300
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/01/2026 18,200 -2.6 (-12.5%) 2,100 37.62 0 0 20,800 23,900 17,700
07/01/2026 20,800 0 (0%) 20 0.42 0 0 20,800 23,900 17,700
06/01/2026 20,800 0 (0%) 90 1.87 0 0 20,800 23,900 17,700
05/01/2026 21,000 -2.8 (-11.76%) 400 8.33 0 0 23,800 27,300 20,300
31/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
19/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
18/12/2025 23,800 2.7 (12.8%) 100 2.38 0 0 21,100 24,200 18,000
17/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
16/12/2025 21,100 0 (0%) 5 0.11 0 0 21,100 24,200 18,000
15/12/2025 21,100 0 (0%) 35 0.74 0 0 21,100 24,200 18,000
12/12/2025 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
11/12/2025 21,100 -3.7 (-14.92%) 100 2.11 0 0 24,800 28,500 21,100
10/12/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
09/12/2025 24,800 2.7 (12.22%) 121 3. 0 0 22,100 25,400 18,800
08/12/2025 22,200 2.7 (13.85%) 300 6.64 0 0 19,500 22,400 16,600
05/12/2025 20,000 0.2 (1.01%) 600 11.71 0 0 19,800 22,700 16,900
04/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/12/2025 19,800 0.2 (1.02%) 300 5.94 0 0 19,600 22,500 16,700
02/12/2025 19,000 -2.8 (-12.84%) 900 17.63 0 0 21,800 25,000 18,600
01/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
24/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
21/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
20/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
19/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
17/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
13/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/11/2025 21,800 -3.8 (-14.84%) 100 2.18 0 0 25,600 29,400 21,800
06/11/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
05/11/2025 25,600 -0.2 (-0.78%) 500 12.8 0 0 25,800 29,600 22,000
04/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
03/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
31/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
30/10/2025 25,800 0 (0%) 100 2.58 0 0 25,800 29,600 22,000
29/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
28/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
27/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
22/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
21/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/10/2025 25,800 -0.2 (-0.77%) 100 2.58 0 0 26,000 29,900 22,100
15/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/10/2025 26,000 0.8 (3.17%) 200 5.2 0 0 25,200 28,900 21,500
09/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/10/2025 25,200 0 (0%) 1,000 25.2 0 0 25,200 28,900 21,500
07/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
06/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
03/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
26/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
24/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
23/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
22/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
17/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
16/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500

Historical Data - BSC

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