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 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/10/2026 11,700 0 (0%) 1 0.01 0 0 11,700 13,400 10,000
15/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2026 11,700 3.3 (39.29%) 100 1.17 0 0 8,400 11,700 5,100
12/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/10/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
05/10/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
22/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
14/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/09/2026 9,400 1.2 (14.63%) 102 0.96 0 0 8,200 9,400 7,000
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/08/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,400 7,000
27/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0.3 (3.8%) 3,100 25.42 0 0 7,900 11,000 4,800
14/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
13/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
12/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
11/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
06/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
04/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
03/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
31/07/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
30/07/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
29/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/06/2026 7,900 1 (14.49%) 3,100 24.49 0 0 6,900 7,900 5,900
22/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/06/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
10/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 1,000 6.9 6,900 7,900 5,900
01/06/2026 6,900 -1.2 (-14.81%) 1,900 13.11 0 0 8,100 9,300 6,900
29/05/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
28/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/05/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.2 (2.99%) 1,000 6.9 0 0 6,700 7,700 5,700
11/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,700 0 (0%) 0 0 28,000 198.8 6,700 7,700 5,700
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/05/2026 6,700 0 (0%) 0 0 1,300 9.1 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Historical Data - BSC

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