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 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.2 (-6.45%) 300 0.87 0 0 3,100 3,500 2,700
26/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/02/2026 3,000 0 (0%) 2,500 7.8 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 -0.5 (-14.29%) 300 0.9 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/01/2026 3,500 0.4 (12.9%) 300 1.04 0 0 3,100 3,500 2,700
29/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/01/2026 3,100 0.1 (3.33%) 4,903 15.2 0 0 3,000 3,400 2,600
22/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/01/2026 3,200 0.4 (14.29%) 11,703 35.65 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 3,000 0 (0%) 11,700 33.02 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 (0%) 0 0 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/11/2025 2,900 -0.3 (-9.38%) 3,500 10.4 0 0 3,200 3,600 2,800
27/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/11/2025 3,200 -0.2 (-5.88%) 3,600 11.52 0 0 3,400 3,900 2,900
20/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/11/2025 3,300 -0.5 (-13.16%) 4,800 16.55 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/11/2025 3,700 0.2 (5.71%) 5,235 19.76 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/10/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
30/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/10/2025 3,100 0.4 (14.81%) 500 1.55 0 0 2,700 3,100 2,300
16/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/10/2025 2,700 0.3 (12.5%) 400 1.08 0 0 2,400 2,700 2,100
09/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100

Historical Data - BSC

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