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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/07/2026 12,000 -1.5 (-11.11%) 107 1.31 0 0 13,500 15,500 11,500
21/07/2026 13,500 0 (0%) 31 0.37 0 0 13,500 15,500 11,500
20/07/2026 13,300 -2.2 (-14.19%) 4,219 56.78 0 0 15,500 17,800 13,200
17/07/2026 15,000 -0.2 (-1.32%) 2,215 34.24 0 0 15,200 17,400 13,000
16/07/2026 15,500 2 (14.81%) 31,837 484.55 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 300 4.05 0 0 13,500 15,500 11,500
14/07/2026 13,500 1.7 (14.41%) 16,935 228.52 0 0 11,800 13,500 10,100
13/07/2026 12,000 1.5 (14.29%) 104,220 1,232.38 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 19 0.17 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0.3 (2.94%) 2,000 21 0 0 10,200 11,700 8,700
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
26/06/2026 10,700 0.2 (1.9%) 8,000 81.5 0 0 10,500 12,000 9,000
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/06/2026 10,500 -0.4 (-3.67%) 2,100 22.06 0 0 10,900 12,500 9,300
23/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 22 0.21 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 35 0.33 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,800 0.3 (2.86%) 2,000 21.7 0 0 10,500 12,000 9,000
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
20/05/2026 10,500 0.5 (5%) 4,800 50.4 0 0 10,000 11,500 8,500
19/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/05/2026 11,000 0 (0%) 5,000 55 0 0 11,000 12,600 9,400
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/05/2026 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
06/05/2026 11,000 0 (0%) 109 1.2 0 0 11,000 12,600 9,400
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 5,000 55 0 0 11,000 12,600 9,400
23/04/2026 11,000 -1.3 (-10.57%) 10,438 115.07 0 0 12,300 14,100 10,500
22/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/04/2026 12,900 0 (0%) 300 3.7 0 0 12,900 14,800 11,000
16/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
15/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/04/2026 12,900 1.1 (9.32%) 100 1.29 0 0 11,800 13,500 10,100
13/04/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 13,500 10,100
09/04/2026 11,800 0.8 (7.27%) 100 1.18 0 0 11,000 12,600 9,400
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 1,900 20.9 0 0 11,000 12,600 9,400
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/03/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/03/2026 11,000 0.7 (6.8%) 100 1.1 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,900 8,900
02/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/02/2026 10,400 -1.5 (-12.61%) 200 2.08 0 0 11,900 13,600 10,200
26/02/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
25/02/2026 12,000 1.4 (13.21%) 400 4.77 0 0 10,600 12,100 9,100
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 900 9.54 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,500 1.1 (11.7%) 9,900 104.89 0 0 9,400 10,800 8,000
06/02/2026 9,200 -1.6 (-14.81%) 10,000 93.51 0 0 10,800 12,400 9,200
05/02/2026 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
04/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/02/2026 10,800 0 (0%) 5 0.05 0 0 10,800 12,400 9,200
30/01/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 4 0.04 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 5 0.06 0 0 10,500 12,000 9,000
26/01/2026 10,500 -0.2 (-1.87%) 400 4.2 0 0 10,700 12,300 9,100

Historical Data - BSC

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