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
04/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/02/2026 1,800 0.2 (12.5%) 187,901 298.56 0 0 1,600 1,800 1,400
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/02/2026 1,600 0 (0%) 0 0 0 0 1,600 0 0
13/02/2026 1,600 0.2 (14.29%) 132,375 208.95 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/02/2026 1,400 0.1 (7.69%) 198,177 276.34 0 0 1,300 1,400 1,200
05/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/01/2026 1,300 0.1 (8.33%) 269,509 350.04 0 0 1,200 1,300 1,100
29/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/01/2026 1,200 0.1 (9.09%) 440,404 509.54 0 0 1,100 1,200 1,000
22/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/01/2026 1,100 0.1 (10%) 137,013 150.5 0 0 1,000 1,100 900
15/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/01/2026 1,100 0.1 (10%) 198,110 207.04 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 0 (0%) 198,104 198.08 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0 (0%) 180,900 178.02 0 0 1,000 1,100 900
18/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/12/2025 900 -0.1 (-10%) 133,105 129.35 0 0 1,000 1,100 900
11/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/12/2025 1,000 0.1 (11.11%) 203,302 201.09 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 1,000 0.1 (11.11%) 160,926 146.44 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 1,000 0.1 (11.11%) 63,620 57.66 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 1,000 0 (0%) 112,794 101.68 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 900 -0.1 (-10%) 199,903 194.82 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 -0.1 (-9.09%) 212,088 212.28 0 0 1,100 1,200 1,000
30/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/10/2025 1,100 0 (0%) 388,805 414.32 0 0 1,100 1,200 1,000
23/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/10/2025 1,100 -0.1 (-8.33%) 78,102 86.22 0 0 1,200 1,300 1,100
16/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/10/2025 1,300 -0.1 (-7.14%) 24,801 29.91 0 0 1,400 1,600 1,200
09/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/10/2025 1,400 -0.1 (-6.67%) 78,227 108.3 0 0 1,500 1,700 1,300
02/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
01/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/09/2025 1,500 0 (0%) 4,600 7.04 0 0 1,500 1,700 1,300
25/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/09/2025 1,400 -0.1 (-6.67%) 3,630 5.33 0 0 1,500 1,700 1,300
18/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/09/2025 1,800 0.2 (12.5%) 13,434 20.46 0 0 1,600 1,800 1,400
11/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/09/2025 1,600 -0.1 (-5.88%) 143,312 229.62 0 0 1,700 1,900 1,500
04/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Historical Data - BSC

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