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 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
28/10/2026 10,950 -0.15 (-1.35%) 1,600 17.52 0 0 11,100 11,850 10,350
27/10/2026 11,100 -0.1 (-0.89%) 1,700 18.85 0 0 11,200 11,950 10,450
26/10/2026 11,200 0 (0%) 500 5.6 0 0 11,200 11,950 10,450
23/10/2026 11,200 -0.15 (-1.32%) 2,400 26.94 0 0 11,350 12,100 10,600
22/10/2026 11,350 -0.05 (-0.44%) 600 6.82 0 0 11,400 12,150 10,650
21/10/2026 11,400 0.1 (0.88%) 7,000 79.87 0 0 11,300 12,050 10,550
20/10/2026 11,300 0.15 (1.35%) 9,000 102.6 0 0 11,150 11,900 10,400
19/10/2026 11,150 -0.35 (-3.04%) 400 4.45 0 0 11,500 12,300 10,700
16/10/2026 11,500 0.45 (4.07%) 100 1.15 0 0 11,050 11,800 10,300
15/10/2026 11,050 0.1 (0.91%) 400 4.42 0 0 10,950 11,700 10,200
14/10/2026 10,950 0.15 (1.39%) 200 2.2 0 0 10,800 11,550 10,050
13/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
12/10/2026 10,800 -0.1 (-0.92%) 200 2.16 0 0 10,900 11,650 10,150
09/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/10/2026 10,900 -0.1 (-0.91%) 400 4.39 0 0 11,000 11,750 10,250
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
06/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
05/10/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
02/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
01/10/2026 11,000 0 (0%) 1,700 18.64 0 0 11,000 11,750 10,250
30/09/2026 11,000 0 (0%) 400 4.4 0 0 11,000 11,750 10,250
29/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
28/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
25/09/2026 11,000 -0.1 (-0.9%) 800 8.8 0 0 11,100 11,850 10,350
24/09/2026 11,100 0 (0%) 800 8.88 0 0 11,100 11,850 10,350
23/09/2026 11,100 0 (0%) 100 1.11 0 0 11,100 11,850 10,350
22/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
21/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
18/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
17/09/2026 11,100 0 (0%) 900 9.94 0 0 11,100 11,850 10,350
16/09/2026 11,100 0.1 (0.91%) 200 2.2 0 0 11,000 11,750 10,250
15/09/2026 11,000 0.05 (0.46%) 200 2.21 0 0 10,950 11,700 10,200
14/09/2026 10,950 -0.15 (-1.35%) 2,300 25.26 0 0 11,100 11,850 10,350
11/09/2026 11,100 0 (0%) 1,100 12.21 0 0 11,100 11,850 10,350
10/09/2026 11,100 0 (0%) 1,600 17.78 0 0 11,100 11,850 10,350
09/09/2026 11,100 -0.05 (-0.45%) 100 1.11 0 0 11,150 11,900 10,400
08/09/2026 11,150 0.15 (1.36%) 300 3.35 0 0 11,000 11,750 10,250
07/09/2026 11,000 0 (0%) 6,600 72.9 0 0 11,000 11,750 10,250
04/09/2026 11,000 0.1 (0.92%) 2,600 28.51 0 0 10,900 11,650 10,150
03/09/2026 10,900 0.3 (2.83%) 1,000 10.75 0 0 10,600 11,300 9,860
28/08/2026 10,600 -0.2 (-1.85%) 2,200 23.66 0 0 10,800 11,550 10,050
27/08/2026 10,800 -0.1 (-0.92%) 3,200 34.69 0 0 10,900 11,650 10,150
26/08/2026 10,900 -0.05 (-0.46%) 1,400 15.26 0 0 10,950 11,700 10,200
25/08/2026 10,950 -0.6 (-5.19%) 9,900 108.13 0 0 11,550 12,350 10,750
24/08/2026 11,550 0.45 (4.05%) 600 6.93 0 0 11,100 11,850 10,350
21/08/2026 11,100 -0.1 (-0.89%) 1,600 18.14 0 0 11,200 11,950 10,450
20/08/2026 12,300 0.05 (0.41%) 8,900 110.28 0 0 12,250 13,100 11,400
19/08/2026 12,250 -0.05 (-0.41%) 9,200 112.96 0 0 12,300 13,150 11,450
18/08/2026 12,300 0 (0%) 2,200 27.06 0 0 12,300 13,150 11,450
17/08/2026 12,300 -0.2 (-1.6%) 2,100 26.12 0 0 12,500 13,350 11,650
14/08/2026 12,500 0 (0%) 2,300 28.75 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.05 (0.4%) 100 1.25 0 0 12,450 13,300 11,600
12/08/2026 12,450 0.1 (0.81%) 700 8.71 0 0 12,350 13,200 11,500
11/08/2026 12,350 0.25 (2.07%) 800 9.78 0 0 12,100 12,900 11,300
10/08/2026 12,100 0.1 (0.83%) 300 3.65 0 0 12,000 12,800 11,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/08/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.2 (-1.64%) 8,200 98.21 0 0 12,200 13,050 11,350
04/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
03/08/2026 12,200 0 (0%) 5,100 60.68 0 0 12,200 13,050 11,350
31/07/2026 12,200 0 (0%) 300 3.64 0 0 12,200 13,050 11,350
30/07/2026 12,200 0.2 (1.67%) 7,000 83.6 0 0 12,000 12,800 11,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
28/07/2026 12,000 0 (0%) 400 4.8 0 0 12,000 12,800 11,200
27/07/2026 12,000 0 (0%) 26,300 312.88 0 0 12,000 12,800 11,200
24/07/2026 12,000 0.15 (1.27%) 100 1.2 0 0 11,850 12,650 11,050
23/07/2026 11,850 -0.15 (-1.25%) 100 1.19 0 0 12,000 12,800 11,200
22/07/2026 12,000 0 (0%) 3,200 38.4 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.35 (-2.83%) 1,900 22.84 0 0 12,350 13,200 11,500
20/07/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/07/2026 12,350 0.3 (2.49%) 2,200 26.75 0 0 12,050 12,850 11,250
16/07/2026 12,050 -0.05 (-0.41%) 200 2.41 0 0 12,100 12,900 11,300
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
13/07/2026 12,100 -0.3 (-2.42%) 1,100 13.66 0 0 12,400 13,250 11,550
10/07/2026 12,400 0.2 (1.64%) 3,200 39.05 0 0 12,200 13,050 11,350
09/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
08/07/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 12,900 11,300
07/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/07/2026 12,100 0 (0%) 100 1.21 0 0 12,100 12,900 11,300
03/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
02/07/2026 12,100 -0.1 (-0.82%) 1,300 15.69 0 0 12,200 13,050 11,350
01/07/2026 12,200 0 (0%) 600 7.36 0 0 12,200 13,050 11,350
30/06/2026 12,200 -0.1 (-0.81%) 7,200 87.35 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.25 (2.07%) 300 3.69 0 0 12,050 12,850 11,250
26/06/2026 12,050 0.05 (0.42%) 100 1.21 0 0 12,000 12,800 11,200
25/06/2026 12,000 -0.2 (-1.64%) 1,000 12.02 0 0 12,200 13,050 11,350
24/06/2026 12,200 -0.2 (-1.61%) 3,000 36.6 0 0 12,400 13,250 11,550
23/06/2026 12,400 0.2 (1.64%) 3,100 37.4 0 0 12,200 13,050 11,350
22/06/2026 12,200 0 (0%) 1,700 20.74 0 0 12,200 13,050 11,350
19/06/2026 12,200 -0.15 (-1.21%) 1,500 18.3 0 0 12,350 13,200 11,500
18/06/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/06/2026 12,350 0.25 (2.07%) 100 1.24 0 0 12,100 12,900 11,300
16/06/2026 12,100 0.1 (0.83%) 700 8.5 0 0 12,000 12,800 11,200
15/06/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/06/2026 12,000 0 (0%) 600 7.24 0 0 12,000 12,800 11,200
10/06/2026 12,000 -0.1 (-0.83%) 3,200 38.43 0 0 12,100 12,900 11,300
09/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
08/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
05/06/2026 12,100 0 (0%) 600 7.26 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.1 (0.83%) 500 6.05 0 0 12,000 12,800 11,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
02/06/2026 12,000 0 (0%) 400 4.81 0 0 12,000 12,800 11,200
01/06/2026 12,000 0 (0%) 1,300 15.6 0 0 12,000 12,800 11,200
29/05/2026 12,000 -0.1 (-0.83%) 200 2.4 0 0 12,100 12,900 11,300
28/05/2026 12,100 0.05 (0.41%) 200 2.42 0 0 12,050 12,850 11,250
27/05/2026 12,050 0.05 (0.42%) 1,100 13.23 0 0 12,000 12,800 11,200
26/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 12,800 11,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
20/05/2026 12,000 -0.1 (-0.83%) 11,200 134.45 0 0 12,100 12,900 11,300
19/05/2026 12,100 -0.05 (-0.41%) 500 6.08 0 0 12,150 13,000 11,300
18/05/2026 12,150 -0.15 (-1.22%) 1,300 15.62 0 0 12,300 13,150 11,450
15/05/2026 12,300 -0.05 (-0.4%) 9,000 109. 0 0 12,350 13,200 11,500
14/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/05/2026 12,350 0 (0%) 1,600 19.52 0 0 12,350 13,200 11,500
11/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
08/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
07/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
06/05/2026 12,350 0.35 (2.92%) 300 3.63 0 0 12,000 12,800 11,200
05/05/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 12,800 11,200
04/05/2026 12,000 0.2 (1.69%) 200 2.41 0 0 11,800 12,600 11,000
29/04/2026 11,800 -0.6 (-4.84%) 19,400 230.41 0 0 12,400 13,250 11,550

Historical Data - BSC

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