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
01/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
31/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/03/2026 13,300 -0.3 (-2.21%) 800 10.64 0 0 13,600 15,600 11,600
27/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/03/2026 13,600 -0.4 (-2.86%) 600 8.16 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/03/2026 14,000 0.7 (5.26%) 300 4.2 0 0 13,300 15,200 11,400
11/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/03/2026 13,300 0.2 (1.53%) 500 6.65 0 0 13,100 15,000 11,200
09/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/03/2026 13,100 0 (0%) 1,000 13.1 0 0 13,100 15,000 11,200
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 15,000 11,200
30/01/2026 13,100 0 (0%) 9 0.13 0 0 13,100 15,000 11,200
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
22/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/01/2026 13,200 0 (0%) 200 2.62 0 0 13,200 15,100 11,300
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
16/01/2026 13,200 0.9 (7.32%) 500 6.6 0 0 12,300 14,100 10,500
15/01/2026 12,900 1.6 (14.16%) 1,000 12.34 0 0 11,300 12,900 9,700
14/01/2026 11,300 -1.7 (-13.08%) 1,000 11.3 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 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
25/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/12/2025 12,100 -0.9 (-6.92%) 200 2.42 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
16/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/12/2025 13,000 0.1 (0.78%) 100 1.3 0 0 12,900 14,800 11,000
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/11/2025 12,900 0.2 (1.57%) 500 6.45 0 0 12,700 14,600 10,800
17/11/2025 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
12/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/11/2025 12,700 0 (0%) 2 0.03 0 0 12,700 14,600 10,800
06/11/2025 12,700 0 (0%) 101 1.28 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/11/2025 12,700 0 (0%) 101 1.28 0 0 12,700 14,600 10,800
03/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/10/2025 12,700 0 (0%) 606 7.69 0 0 12,700 14,600 10,800
30/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
28/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
27/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
21/10/2025 12,700 0 (0%) 900 11.43 0 0 12,700 14,600 10,800
20/10/2025 12,700 0 (0%) 500 6.35 0 0 12,700 14,600 10,800
17/10/2025 12,700 0 (0%) 50 0.62 0 0 12,700 14,600 10,800
16/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/10/2025 12,700 0.2 (1.6%) 200 2.54 0 0 12,500 14,300 10,700
03/10/2025 12,700 0.5 (4.1%) 600 7.52 0 0 12,200 14,000 10,400
02/10/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
01/10/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

Historical Data - BSC

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