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
03/04/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
02/04/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
01/04/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
30/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
27/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
26/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
25/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
24/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
23/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
20/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
18/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
17/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
16/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
13/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
12/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
11/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
10/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
09/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
06/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
05/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
04/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
03/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
02/03/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
27/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
26/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
25/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
24/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
23/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
13/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
12/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
11/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
10/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
09/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
06/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
05/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
04/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
03/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
02/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
30/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
29/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
28/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
27/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
26/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
23/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
22/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
21/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
20/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
19/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
16/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
15/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
14/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
13/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
12/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
09/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
08/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
07/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
06/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
05/01/2026 38,100 4.9 (14.76%) 109,450 4,142.21 0 0 33,200 38,100 28,300
31/12/2025 35,000 1 (2.94%) 8,111 268.92 0 0 34,000 39,100 28,900
30/12/2025 35,000 2 (6.06%) 214 7.26 0 0 33,000 37,900 28,100
29/12/2025 33,000 0.1 (0.3%) 23,813 786.33 0 0 32,900 37,800 28,000
26/12/2025 32,900 0 (0%) 501 16.48 0 0 32,900 37,800 28,000
25/12/2025 32,900 0 (0%) 400 13.16 0 0 32,900 37,800 28,000
24/12/2025 33,000 1 (3.13%) 500 16.45 0 0 32,000 36,800 27,200
23/12/2025 32,000 1 (3.23%) 500 16 0 0 31,000 35,600 26,400
22/12/2025 31,000 -0.5 (-1.59%) 500 15.5 0 0 31,500 36,200 26,800
19/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
18/12/2025 31,500 -1.5 (-4.55%) 500 15.75 0 0 33,000 37,900 28,100
17/12/2025 33,000 1 (3.13%) 1,610 53.12 0 0 32,000 36,800 27,200
16/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/12/2025 32,000 -1 (-3.03%) 600 19.2 0 0 33,000 37,900 28,100
11/12/2025 33,000 0.3 (0.92%) 1,115 36.72 0 0 32,700 37,600 27,800
10/12/2025 32,700 0 (0%) 4 0.13 0 0 32,700 37,600 27,800
09/12/2025 32,000 -1 (-3.03%) 6,507 212.73 0 0 33,000 37,900 28,100
08/12/2025 33,000 -3 (-8.33%) 5,100 168.49 0 0 36,000 41,400 30,600
05/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/12/2025 36,000 0 (0%) 17 0.61 0 0 36,000 41,400 30,600
01/12/2025 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
28/11/2025 36,000 0 (0%) 600 21.6 0 0 36,000 41,400 30,600
27/11/2025 36,000 0 (0%) 5,300 190.8 0 0 36,000 41,400 30,600
26/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/11/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
20/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/11/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
17/11/2025 36,000 2 (5.88%) 800 28.8 0 0 34,000 39,100 28,900
14/11/2025 34,000 -1 (-2.86%) 7,002 238.07 0 0 35,000 40,200 29,800
13/11/2025 35,000 -1 (-2.78%) 10,101 353.53 0 0 36,000 41,400 30,600
12/11/2025 36,000 -1 (-2.7%) 8,000 288 0 0 37,000 42,500 31,500
11/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 0 (0%) 10 0.32 0 0 37,000 42,500 31,500
05/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
04/11/2025 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
03/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
31/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
30/10/2025 37,000 0 (0%) 1,110 41.05 0 0 37,000 42,500 31,500
29/10/2025 37,000 3.9 (11.78%) 100 3.7 0 0 33,100 38,000 28,200
28/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
27/10/2025 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
24/10/2025 35,000 -0.1 (-0.28%) 1,600 53 0 0 35,100 40,300 29,900
23/10/2025 35,100 0 (0%) 500 17.55 0 0 35,100 40,300 29,900
22/10/2025 35,100 -2.9 (-7.63%) 620 21.76 0 0 38,000 43,700 32,300
21/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
20/10/2025 38,000 0 (0%) 8,801 334.43 0 0 38,000 43,700 32,300
17/10/2025 38,000 -0.8 (-2.06%) 1,700 64.6 0 0 38,800 44,600 33,000
16/10/2025 39,000 1 (2.63%) 4,000 155.2 0 0 38,000 43,700 32,300
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
14/10/2025 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 1,528 57.95 0 0 38,000 43,700 32,300
10/10/2025 40,000 0.2 (0.5%) 1,118 42.52 0 0 39,800 45,700 33,900
09/10/2025 39,800 0 (0%) 6 0.24 0 0 39,800 45,700 33,900
08/10/2025 39,800 0 (0%) 2 0.07 0 0 39,800 45,700 33,900
07/10/2025 39,800 2.8 (7.57%) 112 4.41 0 0 37,000 42,500 31,500
06/10/2025 37,000 0 (0%) 23,300 862.74 0 0 37,000 42,500 31,500

Historical Data - BSC

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