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
23/01/2026 7,800 -0.6 (-7.14%) 16,717 137.88 0 0 8,400 9,600 7,200
22/01/2026 16,500 1.1 (7.14%) 14,887 250.41 0 0 15,400 17,700 13,100
21/01/2026 15,400 -2.6 (-14.44%) 30,100 464.12 0 0 18,000 20,700 15,300
20/01/2026 17,400 -1.2 (-6.45%) 3,500 62.84 0 0 18,600 21,300 15,900
19/01/2026 18,300 -0.8 (-4.19%) 3,419 63.59 0 0 19,100 21,900 16,300
16/01/2026 19,000 0 (0%) 17,547 334.85 0 0 19,000 21,800 16,200
15/01/2026 19,000 0 (0%) 3 0.06 0 0 19,000 21,800 16,200
14/01/2026 19,000 -0.5 (-2.56%) 1,000 19 0 0 19,500 22,400 16,600
13/01/2026 19,400 0.4 (2.11%) 32,800 640.12 0 0 19,000 21,800 16,200
12/01/2026 19,100 -0.9 (-4.5%) 11,800 224.7 0 0 20,000 23,000 17,000
09/01/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
08/01/2026 19,500 -1.1 (-5.34%) 202 3.94 0 0 20,600 23,600 17,600
07/01/2026 20,600 0.1 (0.49%) 400 8.24 0 0 20,500 23,500 17,500
06/01/2026 20,400 0.5 (2.51%) 4,400 90.13 0 0 19,900 22,800 17,000
05/01/2026 20,000 0.7 (3.63%) 4,100 81.52 0 0 19,300 22,100 16,500
31/12/2025 19,300 0 (0%) 505 9.74 0 0 19,300 22,100 16,500
30/12/2025 19,300 0 (0%) 500 9.65 0 0 19,300 22,100 16,500
29/12/2025 19,500 0 (0%) 1,200 23.15 0 0 19,500 22,400 16,600
26/12/2025 19,500 -0.3 (-1.52%) 3,700 72.25 0 0 19,800 22,700 16,900
25/12/2025 19,700 0.2 (1.03%) 705 13.95 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 1,400 27.3 0 0 19,500 22,400 16,600
23/12/2025 19,400 0 (0%) 3,000 58.6 0 0 19,400 22,300 16,500
22/12/2025 19,500 0.5 (2.63%) 3,600 69.89 0 0 19,000 21,800 16,200
19/12/2025 19,000 -0.5 (-2.56%) 1,400 26.6 0 0 19,500 22,400 16,600
18/12/2025 19,400 0 (0%) 11,800 229.65 0 0 19,400 22,300 16,500
17/12/2025 19,400 0 (0%) 1,300 25.22 0 0 19,400 22,300 16,500
16/12/2025 19,400 0 (0%) 2,600 50.44 0 0 19,400 22,300 16,500
15/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/12/2025 19,400 0.4 (2.11%) 100 1.94 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
28/11/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 21,200 15,800
27/11/2025 18,800 0.5 (2.73%) 1,906 35.3 0 0 18,300 21,000 15,600
26/11/2025 18,300 0.4 (2.23%) 100 1.83 0 0 17,900 20,500 15,300
25/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/11/2025 17,900 0 (0%) 2,201 39.4 0 0 17,900 20,500 15,300
19/11/2025 17,900 0 (0%) 3,500 62.65 0 0 17,900 20,500 15,300
18/11/2025 17,900 0 (0%) 12,800 229.1 0 0 17,900 20,500 15,300
17/11/2025 17,900 0.7 (4.07%) 100 1.79 0 0 17,200 19,700 14,700
14/11/2025 17,200 -0.3 (-1.71%) 10,001 172.01 0 0 17,500 20,100 14,900
13/11/2025 17,900 0.4 (2.29%) 200 3.49 0 0 17,500 20,100 14,900
12/11/2025 17,500 0.2 (1.16%) 3,000 52.5 0 0 17,300 19,800 14,800
11/11/2025 17,300 0.2 (1.17%) 400 6.92 0 0 17,100 19,600 14,600
10/11/2025 16,800 -0.4 (-2.33%) 600 10.28 0 0 17,200 19,700 14,700
07/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
05/11/2025 17,200 0.2 (1.18%) 500 8.6 0 0 17,000 19,500 14,500
04/11/2025 17,000 0.3 (1.8%) 501 8.51 0 0 16,700 19,200 14,200
03/11/2025 17,000 0.6 (3.66%) 9,100 152.2 0 0 16,400 18,800 14,000
31/10/2025 16,500 0.5 (3.13%) 802 13.18 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 5 0.07 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2025 16,000 0 (0%) 400 6.4 0 0 16,000 18,400 13,600
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 700 11.2 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 21 0.34 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 75 1.19 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/09/2025 16,000 -0.2 (-1.23%) 1,500 24 0 0 16,200 18,600 13,800
18/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/09/2025 16,200 0.2 (1.25%) 2,005 32.38 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/08/2025 15,900 -0.4 (-2.45%) 3,200 51.09 0 0 16,300 18,700 13,900
21/08/2025 16,300 0 (0%) 1,000 16.3 0 0 16,300 18,700 13,900
20/08/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/08/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
18/08/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/08/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/08/2025 16,300 0.2 (1.24%) 300 4.89 0 0 16,100 18,500 13,700
13/08/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/08/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/08/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
08/08/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/08/2025 16,000 0 (0%) 3,000 48.2 0 0 16,000 18,400 13,600
06/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/07/2025 16,000 0 (0%) 5 0.08 0 0 16,000 18,400 13,600
24/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Historical Data - BSC

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