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
29/10/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
28/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
27/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/10/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
15/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/10/2026 10,400 -1.1 (-9.57%) 200 2.08 0 0 11,500 12,600 10,400
12/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
09/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
07/10/2026 11,500 0 (0%) 11 0.13 0 0 11,500 12,600 10,400
06/10/2026 11,500 0 (0%) 500 5.75 0 0 11,500 12,600 10,400
05/10/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
02/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
01/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
30/09/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/09/2026 11,500 -1 (-8%) 2,600 32.4 0 0 12,500 13,700 11,300
28/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/09/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
23/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
21/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/09/2026 12,500 0.7 (5.93%) 1,000 12.5 0 0 11,800 12,900 10,700
17/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/09/2026 11,800 0 (0%) 5 0.06 0 0 11,800 12,900 10,700
15/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
14/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
11/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
04/09/2026 11,800 1 (9.26%) 1,305 15.39 0 0 10,800 11,800 9,800
03/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/08/2026 10,800 0 (0%) 23 0.27 0 0 10,800 11,800 9,800
27/08/2026 10,800 0 (0%) 23 0.27 0 0 10,800 11,800 9,800
26/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
24/08/2026 10,800 -1.2 (-10%) 1,600 17.28 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 13,700 11,300
19/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/08/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
14/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/08/2026 12,500 0 (0%) 6 0.08 0 0 12,500 13,700 11,300
10/08/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
07/08/2026 12,500 0 (0%) 1,225 15.33 0 0 12,500 13,700 11,300
06/08/2026 13,500 0 (0%) 102 1.38 0 0 13,500 14,800 12,200
05/08/2026 13,500 0 (0%) 66 0.9 0 0 13,500 14,800 12,200
04/08/2026 13,500 0.8 (6.3%) 900 12.15 0 0 12,700 13,900 11,500
03/08/2026 12,700 1.1 (9.48%) 3,000 38.1 0 0 11,600 12,700 10,500
31/07/2026 11,600 -1.1 (-8.66%) 2,100 27.16 0 0 12,700 13,900 11,500
30/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
28/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
27/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/07/2026 12,700 0 (0%) 1,100 13.97 0 0 12,700 13,900 11,500
20/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/07/2026 12,700 0 (0%) 85 1.18 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
15/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
14/07/2026 12,700 0 (0%) 3,713 47.17 0 0 12,700 13,900 11,500
13/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
10/07/2026 12,700 1 (8.55%) 540 6.8 0 0 11,700 12,800 10,600
09/07/2026 11,700 -1.1 (-8.59%) 1,100 14.02 0 0 12,800 14,000 11,600
08/07/2026 12,800 0.1 (0.79%) 500 6.4 0 0 12,700 13,900 11,500
07/07/2026 12,700 -0.1 (-0.78%) 801 10.17 0 0 12,800 14,000 11,600
06/07/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,000 11,600
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/07/2026 12,800 0.1 (0.79%) 191 2.4 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
30/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/06/2026 12,700 -1 (-7.3%) 2,300 29.21 0 0 13,700 15,000 12,400
23/06/2026 13,700 0 (0%) 1 0.02 0 0 13,700 15,000 12,400
22/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
19/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
18/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/06/2026 13,700 1.2 (9.6%) 1,600 20.11 0 0 12,500 13,700 11,300
16/06/2026 12,500 1.1 (9.65%) 100 1.25 0 0 11,400 12,500 10,300
15/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/06/2026 11,400 0.1 (0.88%) 5,100 63.13 0 0 11,300 12,400 10,200
11/06/2026 11,300 1 (9.71%) 200 2.26 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.8 (-7.21%) 100 1.03 0 0 11,100 12,200 10,000
09/06/2026 11,100 -0.9 (-7.5%) 100 1.11 0 0 12,000 13,200 10,800
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/06/2026 12,000 -1.2 (-9.09%) 100 1.2 0 0 13,200 14,500 11,900
04/06/2026 13,200 1.2 (10%) 114 1.49 0 0 12,000 13,200 10,800
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/05/2026 12,000 0 (0%) 20 0.22 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 13 0.14 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 30 0.35 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 33 0.36 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/05/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,200 10,800
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/05/2026 12,000 0 (0%) 23 0.25 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 1,900 22.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
12/05/2026 12,000 -1 (-7.69%) 3,500 41.25 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/05/2026 13,000 0.1 (0.78%) 2,000 26 0 0 12,900 14,100 11,700
05/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/05/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,100 11,700

Historical Data - BSC

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