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
24/07/2026 2,000 -0.2 (-9.09%) 21,800 43.6 0 0 2,200 2,500 1,900
23/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/07/2026 2,000 -0.2 (-9.09%) 11,064 23.87 0 0 2,200 2,500 1,900
16/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/07/2026 2,200 -0.1 (-4.35%) 59,605 130.82 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 0.3 (15%) 13,238 30.12 0 0 2,000 2,300 1,700
02/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/06/2026 2,100 -0.1 (-4.55%) 31,893 64.28 0 0 2,200 2,500 1,900
25/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/06/2026 2,200 -0.3 (-12%) 133,945 300.16 0 0 2,500 2,800 2,200
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/06/2026 2,500 -0.4 (-13.79%) 340,351 861.07 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/06/2026 2,600 -0.2 (-7.14%) 266,262 766.96 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/05/2026 2,800 0.3 (12%) 171,718 478.76 0 0 2,500 2,800 2,200
28/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/05/2026 2,300 0 (0%) 522,200 1,320.99 1,416,500 2,833 2,300 2,600 2,000
21/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/05/2026 2,200 0 (0%) 39,119 88.97 1,164,200 2,211.98 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/05/2026 2,300 0.3 (15%) 446,326 995.88 275,400 468.18 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/04/2026 1,900 -0.3 (-13.64%) 94,225 186.63 0 0 2,200 2,500 1,900
23/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/04/2026 2,000 0 (0%) 71,203 155.11 0 0 2,000 2,300 1,700
16/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/04/2026 2,000 0.2 (11.11%) 269,075 535.56 0 0 1,800 2,000 1,600
09/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/04/2026 1,900 0 (0%) 46,783 86.53 0 0 1,900 2,100 1,700
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 2,000 0.1 (5.26%) 24,803 46.8 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 2,000 -0.1 (-4.76%) 85,869 166.29 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 13,648 28.66 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/03/2026 2,100 -0.2 (-8.7%) 76,700 162.49 0 0 2,300 2,600 2,000
05/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/02/2026 2,400 0 (0%) 50,298 113.54 0 0 2,400 2,700 2,100
26/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/02/2026 2,300 -0.1 (-4.17%) 1,780 4.24 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,300 -0.3 (-11.54%) 109,286 257.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,700 0.3 (12.5%) 108,052 285.43 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 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