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
15/09/2026 17,800 0.4 (2.3%) 400 7.18 0 0 17,400 20,000 14,800
14/09/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/09/2026 17,400 0.4 (2.35%) 1,100 19.1 0 0 17,000 19,500 14,500
10/09/2026 16,900 0.1 (0.6%) 200 3.39 0 0 16,800 19,300 14,300
09/09/2026 17,100 -2.5 (-12.76%) 2,500 42.12 0 0 19,600 22,500 16,700
08/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/09/2026 19,600 2.4 (13.95%) 100 1.96 0 0 17,200 19,700 14,700
04/09/2026 17,200 0 (0%) 500 8.6 0 0 17,200 19,700 14,700
03/09/2026 17,000 -0.9 (-5.03%) 1,500 25.87 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
27/08/2026 17,900 -0.1 (-0.56%) 300 5.37 0 0 18,000 20,700 15,300
26/08/2026 18,000 -0.7 (-3.74%) 120 2.14 0 0 18,700 21,500 15,900
25/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 19,500 1.5 (8.33%) 200 3.9 0 0 18,000 20,700 15,300
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 0.8 (4.65%) 100 1.8 0 0 17,200 19,700 14,700
11/08/2026 17,600 -2.2 (-11.11%) 2,200 37.83 0 0 19,800 22,700 16,900
10/08/2026 19,800 1.7 (9.39%) 100 1.98 0 0 18,100 20,800 15,400
07/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
06/08/2026 20,600 0.2 (0.98%) 3,100 56.06 0 0 20,400 23,400 17,400
05/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/08/2026 20,400 1.7 (9.09%) 100 2.04 0 0 18,700 21,500 15,900
03/08/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
31/07/2026 18,500 -0.8 (-4.15%) 700 13.1 0 0 19,300 22,100 16,500
30/07/2026 19,600 0.1 (0.51%) 1,100 21.22 0 0 19,500 22,400 16,600
29/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/07/2026 19,500 1.9 (10.8%) 100 1.95 0 0 17,600 20,200 15,000
27/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/07/2026 19,100 2.4 (14.37%) 600 10.56 0 0 16,700 19,200 14,200
20/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2026 16,700 -2.8 (-14.36%) 100 1.67 0 0 19,500 22,400 16,600
15/07/2026 19,500 1.7 (9.55%) 100 1.95 0 0 17,800 20,400 15,200
14/07/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
13/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/07/2026 17,000 -2.8 (-14.14%) 1,000 17.76 0 0 19,800 22,700 16,900
06/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
02/07/2026 19,800 0.7 (3.66%) 101 2. 0 0 19,100 21,900 16,300
01/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
29/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
23/06/2026 17,600 -0.7 (-3.83%) 201 3.84 0 0 18,300 21,000 15,600
22/06/2026 19,200 0.2 (1.05%) 800 14.64 0 0 19,000 21,800 16,200
19/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/06/2026 17,600 -0.7 (-3.83%) 200 3.8 0 0 18,300 21,000 15,600
16/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/06/2026 18,400 0 (0%) 900 16.5 0 0 18,400 21,100 15,700
12/06/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
11/06/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/06/2026 18,500 -1.1 (-5.61%) 700 12.89 0 0 19,600 22,500 16,700
09/06/2026 19,600 1.9 (10.73%) 101 1.98 0 0 17,700 20,300 15,100
08/06/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/06/2026 17,700 0 (0%) 15 0.27 0 0 17,700 20,300 15,100
04/06/2026 17,700 -0.6 (-3.28%) 500 8.85 0 0 18,300 21,000 15,600
03/06/2026 17,500 -2.7 (-13.37%) 7,100 129.73 0 0 20,200 23,200 17,200
02/06/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
01/06/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/05/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/05/2026 20,200 0.7 (3.59%) 100 2.02 0 0 19,500 22,400 16,600
27/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/05/2026 19,500 0 (0%) 200 3.9 0 0 19,500 22,400 16,600
21/05/2026 19,500 2 (11.43%) 100 1.95 0 0 17,500 20,100 14,900
20/05/2026 17,600 0.1 (0.57%) 400 7.01 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,700 -1.2 (-6.35%) 6,200 108.56 0 0 18,900 21,700 16,100
15/05/2026 21,000 2.5 (13.51%) 1,000 18.92 0 0 18,500 21,200 15,800
14/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/05/2026 18,500 0 (0%) 1,900 35.15 0 0 18,500 21,200 15,800
12/05/2026 18,500 1.5 (8.82%) 3,700 68.45 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/05/2026 16,500 -2.3 (-12.23%) 6,000 102.27 0 0 18,800 21,600 16,000
07/05/2026 18,900 0.4 (2.16%) 500 9.38 0 0 18,500 21,200 15,800
06/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/05/2026 18,500 0 (0%) 2,000 37 0 0 18,500 21,200 15,800
04/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/04/2026 18,500 0.5 (2.78%) 1,000 18.5 0 0 18,000 20,700 15,300
24/04/2026 18,000 0.4 (2.27%) 800 14.41 0 0 17,600 20,200 15,000
23/04/2026 17,600 0.2 (1.15%) 100 1.76 0 0 17,400 20,000 14,800
22/04/2026 17,400 -0.2 (-1.14%) 1,900 32.99 0 0 17,600 20,200 15,000
21/04/2026 19,000 -0.4 (-2.06%) 2,700 47.65 0 0 19,400 22,300 16,500
20/04/2026 19,400 1 (5.43%) 1,000 19.4 0 0 18,400 21,100 15,700
17/04/2026 18,400 -0.1 (-0.54%) 700 12.88 0 0 18,500 21,200 15,800
16/04/2026 18,500 0.4 (2.21%) 200 3.7 0 0 18,100 20,800 15,400
15/04/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 0.2 (1.12%) 100 1.8 0 0 17,800 20,400 15,200
10/04/2026 17,800 -1.4 (-7.29%) 1,400 24.92 0 0 19,200 22,000 16,400
09/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/04/2026 19,200 -0.1 (-0.52%) 100 1.92 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 1.3 (7.22%) 200 3.86 0 0 18,000 20,700 15,300
01/04/2026 18,000 -1.1 (-5.76%) 1,800 32.4 0 0 19,100 21,900 16,300
31/03/2026 19,100 1.5 (8.52%) 500 9.55 0 0 17,600 20,200 15,000
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/03/2026 17,600 0.4 (2.33%) 1,800 31.63 0 0 17,200 19,700 14,700
24/03/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/03/2026 17,000 -2.3 (-11.92%) 1,500 25.8 0 0 19,300 22,100 16,500
20/03/2026 19,000 -0.3 (-1.55%) 1,400 26.99 0 0 19,300 22,100 16,500
19/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/03/2026 19,000 1.4 (7.95%) 300 5.8 0 0 17,600 20,200 15,000

Historical Data - BSC

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