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
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/02/2026 3,100 0 (0%) 0 0 0 0 3,100 0 0
13/02/2026 3,100 0.1 (3.33%) 69,969 209.98 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 -0.2 (-6.25%) 125,857 377.98 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/01/2026 3,200 -0.2 (-5.88%) 102,607 326.14 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,300 0.1 (3.13%) 82,234 277.14 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/01/2026 3,100 0.1 (3.33%) 160,120 509.92 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/01/2026 3,000 0 (0%) 263,108 778.49 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,000 -0.1 (-3.23%) 20,405 61.27 0 0 3,100 3,500 2,700
25/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/12/2025 3,100 0 (0%) 35,700 110.68 0 0 3,100 3,500 2,700
18/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/12/2025 3,100 -0.1 (-3.13%) 40,402 125.65 0 0 3,200 3,600 2,800
11/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/12/2025 3,200 0.1 (3.23%) 42,000 133.57 0 0 3,100 3,500 2,700
04/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/11/2025 3,100 0 (0%) 13,800 42.89 0 0 3,100 3,500 2,700
27/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/11/2025 3,100 0 (0%) 43,943 136.56 0 0 3,100 3,500 2,700
20/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 143,800 450.05 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/11/2025 3,100 -0.2 (-6.06%) 203,322 662.12 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/10/2025 3,300 0.4 (13.79%) 245,221 807.27 0 0 2,900 3,300 2,500
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.1 (-3.33%) 162,599 473.91 0 0 3,000 3,400 2,600
23/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/10/2025 3,100 -0.1 (-3.13%) 369,550 1,108.73 0 0 3,200 3,600 2,800
16/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/10/2025 3,300 -0.1 (-2.94%) 356,851 1,135.59 0 0 3,400 3,900 2,900
09/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/10/2025 3,400 -0.1 (-2.86%) 57,300 192.78 0 0 3,500 4,000 3,000
02/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/09/2025 3,400 0.1 (3.03%) 191,202 664.04 0 0 3,300 3,700 2,900
25/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/09/2025 3,400 0 (0%) 47,201 157.97 0 0 3,400 3,900 2,900
18/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/09/2025 3,400 -0.1 (-2.86%) 76,424 261.82 0 0 3,500 4,000 3,000
11/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/09/2025 3,400 -0.1 (-2.86%) 79,890 277.67 0 0 3,500 4,000 3,000
04/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/08/2025 3,400 -0.1 (-2.86%) 277,772 971.86 0 0 3,500 4,000 3,000
28/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000

Historical Data - BSC

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