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
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/03/2026 10,100 0 (0%) 32 0.28 0 0 10,100 11,600 8,600
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/02/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/02/2026 10,100 -1.4 (-12.17%) 4,000 40.4 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/01/2026 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 90 0.81 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 -0.3 (-2.78%) 2,300 24.12 0 0 10,800 12,400 9,200
15/01/2026 10,800 0.9 (9.09%) 190 2.04 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 521 5.17 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 678 6.92 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
31/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/12/2025 10,200 0 (0%) 19 0.19 0 0 10,200 11,700 8,700
29/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
23/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/12/2025 10,200 0.4 (4.08%) 600 6.08 0 0 9,800 11,200 8,400
19/12/2025 9,900 0 (0%) 4,910 48.23 0 0 9,900 11,300 8,500
18/12/2025 10,000 0.1 (1.01%) 5,600 55.58 0 0 9,900 11,300 8,500
17/12/2025 10,000 0 (0%) 6,789 67.35 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 7,300 73.1 0 0 10,000 11,500 8,500
15/12/2025 10,000 -0.1 (-0.99%) 700 7 0 0 10,100 11,600 8,600
12/12/2025 10,200 0.1 (0.99%) 1,200 12.12 0 0 10,100 11,600 8,600
11/12/2025 10,200 0.1 (0.99%) 800 8.1 0 0 10,100 11,600 8,600
10/12/2025 10,200 0.1 (0.99%) 634 6.43 0 0 10,100 11,600 8,600
09/12/2025 10,100 0.1 (1%) 600 6.03 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
04/12/2025 10,200 0 (0%) 4,300 43.11 0 0 10,200 11,700 8,700
03/12/2025 10,000 0 (0%) 601 6.11 0 0 10,000 11,500 8,500
02/12/2025 10,200 0.9 (9.68%) 1,402 14.08 0 0 9,300 10,600 8,000
01/12/2025 9,300 -1.2 (-11.43%) 5,900 55.02 0 0 10,500 12,000 9,000
28/11/2025 10,500 0 (0%) 1,400 14.7 0 0 10,500 12,000 9,000
27/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 800 8.4 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 128 1.54 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 600 6.3 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/11/2025 10,500 0.1 (0.96%) 233 2.45 0 0 10,400 11,900 8,900
10/11/2025 10,400 -0.4 (-3.7%) 8,700 90.48 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/11/2025 10,800 0 (0%) 9 0.09 0 0 10,800 12,400 9,200
03/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/10/2025 10,800 -0.2 (-1.82%) 111 1.2 0 0 11,000 12,600 9,400
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/10/2025 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 12,000 9,000
27/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
24/10/2025 10,500 0 (0%) 23 0.24 0 0 10,500 12,000 9,000
23/10/2025 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
22/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/10/2025 10,900 -1.1 (-9.17%) 100 1.09 0 0 12,000 13,800 10,200
20/10/2025 12,400 0 (0%) 3 0.04 0 0 12,400 14,200 10,600
17/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/10/2025 12,400 1 (8.77%) 100 1.24 0 0 11,400 13,100 9,700
09/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/10/2025 11,400 0 (0%) 200 2.28 0 0 11,400 13,100 9,700
07/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/10/2025 11,400 0 (0%) 500 5.7 0 0 11,400 13,100 9,700
02/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
30/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
26/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/09/2025 11,500 0.2 (1.77%) 3,900 44.63 0 0 11,300 12,900 9,700
24/09/2025 11,300 0 (0%) 23 0.26 0 0 11,300 12,900 9,700
23/09/2025 11,300 -0.1 (-0.88%) 500 5.65 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 500 5.7 0 0 11,500 13,200 9,800
19/09/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/09/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800

Historical Data - BSC

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