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
02/03/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
27/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/02/2026 18,500 0 (0%) 501 9.33 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/02/2026 18,500 0 (0%) 0 0 0 0 18,500 0 0
13/02/2026 18,500 -0.5 (-2.63%) 300 5.55 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%) 25 0.48 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%) 25 0.48 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%) 2,800 53.2 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 50 0.95 0 0 19,000 21,800 16,200
30/01/2026 19,000 -1 (-5%) 300 5.7 0 0 20,000 23,000 17,000
29/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/01/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
21/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
16/01/2026 20,000 0.9 (4.71%) 400 7.98 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
13/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
12/01/2026 19,100 0 (0%) 20 0.38 0 0 19,100 21,900 16,300
09/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/01/2026 19,100 0 (0%) 20 0.39 0 0 19,100 21,900 16,300
06/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
05/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
31/12/2025 19,100 0 (0%) 3 0.06 0 0 19,100 21,900 16,300
30/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
29/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/12/2025 19,100 0.6 (3.24%) 100 1.91 0 0 18,500 21,200 15,800
25/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/12/2025 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
18/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/12/2025 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/11/2025 18,500 -1.5 (-7.5%) 1,800 33.3 0 0 20,000 23,000 17,000
27/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
14/11/2025 20,000 1.5 (8.11%) 110 2.2 0 0 18,500 21,200 15,800
13/11/2025 18,500 0 (0%) 2,500 46.25 0 0 18,500 21,200 15,800
12/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/11/2025 18,500 0.2 (1.09%) 1,000 18.5 0 0 18,300 21,000 15,600
04/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/11/2025 18,300 0 (0%) 1,500 27.45 0 0 18,300 21,000 15,600
31/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/10/2025 18,300 -3 (-14.08%) 1,900 34.77 0 0 21,300 24,400 18,200
20/10/2025 21,300 0 (0%) 5 0.1 0 0 21,300 24,400 18,200
17/10/2025 19,200 -1.6 (-7.69%) 2,000 42.67 0 0 20,800 23,900 17,700
16/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
13/10/2025 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
10/10/2025 20,800 0 (0%) 200 4.16 0 0 20,800 23,900 17,700
09/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
08/10/2025 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
07/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
06/10/2025 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
03/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
30/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
26/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
25/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
24/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
23/09/2025 19,200 -0.4 (-2.04%) 500 10.42 0 0 19,600 27,400 11,800
22/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
19/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
18/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
17/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
16/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
15/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
12/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
11/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
10/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
09/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
08/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
05/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
04/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
03/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800

Historical Data - BSC

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