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
26/02/2026 16,400 -0.6 (-3.53%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 16,400 -0.1 (-0.61%) 400 6.81 0 0 16,500 18,900 14,100
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/02/2026 16,500 0 (0%) 0 0 0 0 16,500 0 0
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
10/02/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 400 6.2 0 0 15,500 17,800 13,200
05/02/2026 15,500 -0.1 (-0.64%) 1,700 26.35 0 0 15,600 17,900 13,300
04/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
28/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 1,500 23.4 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
20/01/2026 15,600 -0.6 (-3.7%) 1,100 17.16 0 0 16,200 18,600 13,800
19/01/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/01/2026 15,800 0.2 (1.28%) 200 3.23 0 0 15,600 17,900 13,300
15/01/2026 15,600 0 (0%) 300 4.68 0 0 15,600 17,900 13,300
14/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/01/2026 15,500 -0.2 (-1.27%) 2,000 31.15 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 -0.1 (-0.63%) 3,900 61.28 0 0 15,800 18,100 13,500
08/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/01/2026 15,600 -0.2 (-1.27%) 900 14.18 0 0 15,800 18,100 13,500
06/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,600 -0.2 (-1.27%) 600 9.46 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,600 -2.5 (-13.81%) 1,900 30.09 0 0 18,100 20,800 15,400
22/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/12/2025 18,100 2.3 (14.56%) 103 1.86 0 0 15,800 18,100 13,500
11/12/2025 15,800 -0.1 (-0.63%) 4,000 63.2 0 0 15,900 18,200 13,600
10/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/12/2025 15,900 -0.1 (-0.63%) 500 7.95 0 0 16,000 18,400 13,600
05/12/2025 15,800 -2.6 (-14.13%) 1,400 22.34 0 0 18,400 21,100 15,700
04/12/2025 18,400 1.9 (11.52%) 100 1.84 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 -2.9 (-14.95%) 100 1.65 0 0 19,400 22,300 16,500
28/11/2025 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/11/2025 17,000 -2.9 (-14.57%) 106 1.8 0 0 19,900 22,800 17,000
19/11/2025 19,900 2.1 (11.8%) 100 1.99 0 0 17,800 20,400 15,200
18/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/11/2025 17,800 2.2 (14.1%) 100 1.78 0 0 15,600 17,900 13,300
14/11/2025 15,600 -0.1 (-0.64%) 2,900 45.24 0 0 15,700 18,000 13,400
13/11/2025 15,700 0 (0%) 1,000 15.7 0 0 15,700 18,000 13,400
12/11/2025 15,700 -2.2 (-12.29%) 1,000 15.7 0 0 17,900 20,500 15,300
11/11/2025 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/11/2025 15,700 -1.3 (-7.65%) 900 14.21 0 0 17,000 19,500 14,500
06/11/2025 17,000 1 (6.25%) 100 1.7 0 0 16,000 18,400 13,600
05/11/2025 16,000 -0.6 (-3.61%) 500 8 0 0 16,600 19,000 14,200
04/11/2025 16,600 0 (0%) 400 6.64 0 0 16,600 19,000 14,200
03/11/2025 16,600 -0.4 (-2.35%) 1,400 23.24 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/10/2025 17,600 2.1 (13.55%) 800 13.56 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
27/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/10/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,800 13,200
23/10/2025 15,400 0 (0%) 500 7.76 0 0 15,400 17,700 13,100
22/10/2025 15,400 0.2 (1.32%) 200 3.08 0 0 15,200 17,400 13,000
21/10/2025 15,300 -0.3 (-1.92%) 400 6.06 0 0 15,600 17,900 13,300
20/10/2025 15,600 -0.4 (-2.5%) 200 3.12 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
14/10/2025 15,500 0 (0%) 200 3.31 0 0 15,500 17,800 13,200
13/10/2025 15,500 -0.2 (-1.27%) 13,900 215.45 0 0 15,700 18,000 13,400
10/10/2025 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
09/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/10/2025 15,500 0 (0%) 10,000 155 0 0 15,500 17,800 13,200
07/10/2025 15,500 0.1 (0.65%) 10,300 159.65 0 0 15,400 17,700 13,100
06/10/2025 15,400 0.5 (3.36%) 100 1.54 0 0 14,900 17,100 12,700
03/10/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
02/10/2025 14,800 -0.5 (-3.27%) 1,000 14.86 0 0 15,300 17,500 13,100
01/10/2025 15,300 0.3 (2%) 100 1.53 0 0 15,000 17,200 12,800
30/09/2025 15,000 -0.5 (-3.23%) 1,100 16.54 0 0 15,500 17,800 13,200
29/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/09/2025 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 17,700 13,100
24/09/2025 15,500 0 (0%) 2,800 43.08 0 0 15,500 17,800 13,200
23/09/2025 15,500 0.6 (4.03%) 100 1.55 0 0 14,900 17,100 12,700
22/09/2025 15,500 0.6 (4.03%) 32,000 477.48 0 0 14,900 17,100 12,700
19/09/2025 14,900 0 (0%) 57,900 862.86 0 0 14,900 17,100 12,700
18/09/2025 14,900 0 (0%) 9,000 134.23 0 0 14,900 17,100 12,700
17/09/2025 14,900 0 (0%) 1,500 22.4 0 0 14,900 17,100 12,700
16/09/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
15/09/2025 14,900 0 (0%) 4,700 70.17 0 0 14,900 17,100 12,700
12/09/2025 15,700 0.1 (0.64%) 200 3.14 0 0 15,600 17,900 13,300
11/09/2025 15,600 0.1 (0.65%) 600 9.36 0 0 15,500 17,800 13,200
10/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/09/2025 15,900 0.5 (3.25%) 12,100 187.87 0 0 15,400 17,700 13,100
08/09/2025 15,500 0.1 (0.65%) 3,100 47.75 0 0 15,400 17,700 13,100
05/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/09/2025 15,400 0 (0%) 2,500 38.5 0 0 15,400 17,700 13,100
29/08/2025 15,400 0 (0%) 700 10.78 0 0 15,400 17,700 13,100
28/08/2025 15,500 0.1 (0.65%) 1,300 20.05 0 0 15,400 17,700 13,100
27/08/2025 15,400 0 (0%) 2,300 35.42 0 0 15,400 17,700 13,100
26/08/2025 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100

Historical Data - BSC

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