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
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
13/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
09/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
31/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
10/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
09/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
26/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
25/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
09/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
06/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
04/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
03/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
30/01/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
29/01/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
28/01/2026 11,000 -0.5 (-4.35%) 111,903 1,247.45 0 0 11,500 13,200 9,800
27/01/2026 11,500 -0.2 (-1.71%) 40,680 469.04 0 0 11,700 13,400 10,000
26/01/2026 11,600 -0.2 (-1.69%) 32,563 380.29 0 0 11,800 13,500 10,100
23/01/2026 11,800 0 (0%) 59,301 698.79 0 0 11,800 13,500 10,100
22/01/2026 11,900 -0.2 (-1.65%) 45,348 536.38 0 0 12,100 13,900 10,300
21/01/2026 12,200 0.3 (2.52%) 22,118 268.43 0 0 11,900 13,600 10,200
20/01/2026 11,900 0.1 (0.85%) 21,609 257.07 0 0 11,800 13,500 10,100
19/01/2026 11,800 0 (0%) 2,804 33.19 14,200 146.26 11,800 13,500 10,100
16/01/2026 11,700 -0.3 (-2.5%) 32,808 387.62 0 0 12,000 13,800 10,200
15/01/2026 11,900 0.1 (0.85%) 34,021 406.81 0 0 11,800 13,500 10,100
14/01/2026 11,700 0 (0%) 7,316 86.28 0 0 11,700 13,400 10,000
13/01/2026 11,900 0 (0%) 13,539 157.97 0 0 11,900 13,600 10,200
12/01/2026 12,000 -0.4 (-3.23%) 16,786 200.23 0 0 12,400 14,200 10,600
09/01/2026 12,300 -0.1 (-0.81%) 8,907 110.68 0 0 12,400 14,200 10,600
08/01/2026 12,500 0.1 (0.81%) 20,324 252.97 0 0 12,400 14,200 10,600
07/01/2026 12,600 0.4 (3.28%) 8,448 104.64 0 0 12,200 14,000 10,400
06/01/2026 12,200 0.3 (2.52%) 12,710 154.54 0 0 11,900 13,600 10,200
05/01/2026 11,900 0 (0%) 1,400 16.72 0 0 11,900 13,600 10,200
31/12/2025 12,100 0.1 (0.83%) 823 9.82 0 0 12,000 13,800 10,200
30/12/2025 12,000 0.1 (0.84%) 7,302 87.56 0 0 11,900 13,600 10,200
29/12/2025 11,900 0.1 (0.85%) 13,203 157.05 0 0 11,800 13,500 10,100
26/12/2025 11,900 0.1 (0.85%) 9,931 117.24 0 0 11,800 13,500 10,100
25/12/2025 11,900 -0.1 (-0.83%) 6,446 76.29 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
23/12/2025 11,900 0 (0%) 2,705 32.4 0 0 11,900 13,600 10,200
22/12/2025 11,900 0 (0%) 3,400 40.62 0 0 11,900 13,600 10,200
19/12/2025 12,000 0 (0%) 7,203 85.41 0 0 12,000 13,800 10,200
18/12/2025 11,900 -0.2 (-1.65%) 2,337 28.07 0 0 12,100 13,900 10,300
17/12/2025 12,100 0.1 (0.83%) 2,900 35.07 0 0 12,000 13,800 10,200
16/12/2025 12,100 0.2 (1.68%) 13,243 158.43 0 0 11,900 13,600 10,200
15/12/2025 11,900 -0.1 (-0.83%) 3,600 42.99 0 0 12,000 13,800 10,200
12/12/2025 11,800 -0.2 (-1.67%) 25,213 301.4 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
10/12/2025 12,000 0.1 (0.84%) 4,800 57.6 0 0 11,900 13,600 10,200
09/12/2025 11,900 -0.1 (-0.83%) 8,912 106.22 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 10,400 124.8 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 14,100 169.4 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 10,200 122.52 0 0 12,000 13,800 10,200
03/12/2025 12,100 0.1 (0.83%) 1,600 19.23 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 13,700 164.4 0 0 12,000 13,800 10,200
01/12/2025 12,100 -0.1 (-0.82%) 12,200 146.9 0 0 12,200 14,000 10,400
28/11/2025 12,200 -0.1 (-0.81%) 14,500 177.61 0 0 12,300 14,100 10,500
27/11/2025 12,400 0.1 (0.81%) 3,800 46.71 0 0 12,300 14,100 10,500
26/11/2025 12,300 0 (0%) 7,603 93.52 0 0 12,300 14,100 10,500
25/11/2025 12,300 -0.1 (-0.81%) 2,526 31.09 0 0 12,400 14,200 10,600
24/11/2025 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 14,000 10,400
21/11/2025 12,100 -0.3 (-2.42%) 12,903 156.86 0 0 12,400 14,200 10,600
20/11/2025 12,400 0.3 (2.48%) 600 7.43 0 0 12,100 13,900 10,300
19/11/2025 12,500 -0.1 (-0.79%) 5,750 69.44 0 0 12,600 14,400 10,800
18/11/2025 12,700 -0.1 (-0.78%) 2,400 30.31 0 0 12,800 14,700 10,900
17/11/2025 12,800 0.1 (0.79%) 2,010 25.73 0 0 12,700 14,600 10,800
14/11/2025 12,700 -0.1 (-0.78%) 22,100 280.17 0 0 12,800 14,700 10,900
13/11/2025 12,700 0 (0%) 12,000 153.26 0 0 12,700 14,600 10,800
12/11/2025 12,800 0.3 (2.4%) 8,000 101.2 0 0 12,500 14,300 10,700
11/11/2025 12,500 0.2 (1.63%) 3,176 39.82 0 0 12,300 14,100 10,500
10/11/2025 12,300 0 (0%) 1,500 18.45 0 0 12,300 14,100 10,500
07/11/2025 12,700 0.1 (0.79%) 5,301 65.16 0 0 12,600 14,400 10,800
06/11/2025 12,700 0 (0%) 2,902 36.65 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 1,401 17.79 0 0 12,700 14,600 10,800
04/11/2025 12,800 0.1 (0.79%) 2,923 37.22 0 0 12,700 14,600 10,800
03/11/2025 12,700 -0.2 (-1.55%) 7,724 98.31 0 0 12,900 14,800 11,000

Historical Data - BSC

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