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
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
12/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
09/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/03/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
04/03/2026 17,700 -0.3 (-1.67%) 400 7.08 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 17,600 -3.1 (-14.98%) 1,700 30.61 0 0 20,700 23,800 17,600
23/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/02/2026 20,700 2.6 (14.36%) 100 2.07 0 0 18,100 20,800 15,400
12/02/2026 18,100 5.1 (39.23%) 100 1.81 0 0 13,000 18,200 7,800
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/12/2025 13,000 0.4 (3.17%) 100 1.3 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
05/12/2025 12,600 -1.4 (-10%) 200 2.52 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/11/2025 13,800 0 (0%) 1,200 16.76 0 0 13,800 15,800 11,800
10/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/11/2025 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/11/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
03/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2025 13,800 1 (7.81%) 1,000 13.8 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 20 0.28 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
08/10/2025 12,800 -1 (-7.25%) 700 8.96 0 0 13,800 15,800 11,800
07/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800

Historical Data - BSC

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