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 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 6 0.11 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/03/2026 21,000 -0.3 (-1.41%) 1,110 23.27 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 15 0.27 0 0 21,300 24,400 18,200
09/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
06/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/03/2026 20,700 1.6 (8.38%) 278 5.8 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/02/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
23/02/2026 21,800 2.8 (14.74%) 2,100 40.18 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 12 0.22 0 0 19,000 21,800 16,200
28/01/2026 19,000 2 (11.76%) 100 1.9 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/01/2026 17,000 -0.8 (-4.49%) 2,000 34 0 0 17,800 20,400 15,200
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/01/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
16/01/2026 18,500 1 (5.71%) 400 7.1 0 0 17,500 20,100 14,900
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/01/2026 17,500 -0.1 (-0.57%) 2,000 35 0 0 17,600 20,200 15,000
12/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/01/2026 17,600 0 (0%) 28 0.42 0 0 17,600 20,200 15,000
08/01/2026 18,000 1.5 (9.09%) 400 7.05 0 0 16,500 18,900 14,100
07/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/01/2026 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
05/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/12/2025 16,500 -2.9 (-14.95%) 200 3.3 0 0 19,400 22,300 16,500
30/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/12/2025 19,400 1 (5.43%) 116 2.21 0 0 18,400 21,100 15,700
24/12/2025 19,500 2.5 (14.71%) 2,600 47.91 642,388 12,205.37 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 5,200 88.4 0 0 17,000 19,500 14,500
17/12/2025 17,000 0.7 (4.29%) 102 1.73 0 0 16,300 18,700 13,900
16/12/2025 16,900 2.2 (14.97%) 27,300 444.46 3,000 37.5 14,700 16,900 12,500
15/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/12/2025 14,700 0.6 (4.26%) 400 5.88 0 0 14,100 16,200 12,000
04/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
03/12/2025 14,500 -1 (-6.45%) 1,200 16.9 0 0 15,500 17,800 13,200
02/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,800 13,200
27/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/11/2025 15,500 0 (0%) 56,100 869.55 0 0 15,500 17,800 13,200
20/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/11/2025 15,500 0.6 (4.03%) 14,900 230.95 0 0 14,900 17,100 12,700
18/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/11/2025 14,900 -0.3 (-1.97%) 2,001 29.81 0 0 15,200 17,400 13,000
03/11/2025 15,200 0 (0%) 30 0.39 0 0 15,200 17,400 13,000
31/10/2025 15,200 0 (0%) 5 0.08 0 0 15,200 17,400 13,000
30/10/2025 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
29/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/10/2025 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/10/2025 15,100 0 (0%) 4,200 63.86 0 0 15,100 17,300 12,900
20/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
14/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900

Historical Data - BSC

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