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
17/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/03/2026 1,600 -0.2 (-11.11%) 15,000 24.02 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 2,300 0.3 (15%) 31,700 55.48 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0.2 (11.11%) 2,900 5.8 0 0 1,800 2,000 1,600
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/02/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,600 -0.2 (-11.11%) 69,700 111.52 0 0 1,800 2,000 1,600
05/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 -0.3 (-14.29%) 100 0.18 0 0 2,100 2,400 1,800
08/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/12/2025 2,000 -0.2 (-9.09%) 350 0.72 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/12/2025 2,200 -0.3 (-12%) 300 0.66 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 -0.2 (-7.41%) 500 1.25 0 0 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,700 0 (0%) 5,000 13.5 0 0 2,700 3,100 2,300
27/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/11/2025 2,700 -0.1 (-3.57%) 500 1.35 0 0 2,800 3,200 2,400
20/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/11/2025 2,800 0.1 (3.7%) 1,000 2.8 0 0 2,700 3,100 2,300
13/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/11/2025 2,700 0 (0%) 1,820 4.93 0 0 2,700 3,100 2,300
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/10/2025 2,700 0.3 (12.5%) 939 2.54 0 0 2,400 2,700 2,100
30/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/10/2025 2,400 -0.4 (-14.29%) 100 0.24 0 0 2,800 3,200 2,400
23/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/10/2025 2,800 0 (0%) 1 0. 0 0 2,800 3,200 2,400
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/10/2025 2,800 0.3 (12%) 11,000 30.8 0 0 2,500 2,800 2,200
02/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/09/2025 2,500 -0.3 (-10.71%) 200 0.5 0 0 2,800 3,200 2,400
25/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400

Historical Data - BSC

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