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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/10/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
26/10/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
23/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/10/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
15/10/2026 4,000 0 (0%) 500 2 0 0 4,000 4,600 3,400
14/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
12/10/2026 4,000 0 (0%) 11 0.04 0 0 4,000 4,600 3,400
09/10/2026 4,000 -0.6 (-13.04%) 7,700 30.91 0 0 4,600 5,200 4,000
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/10/2026 4,600 0 (0%) 3 0.01 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 10,000 46 0 0 4,600 5,200 4,000
30/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/09/2026 4,600 -0.8 (-14.81%) 101 0.47 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
18/09/2026 5,400 0.7 (14.89%) 123 0.66 0 0 4,700 5,400 4,000
17/09/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,400 4,000
16/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/09/2026 4,700 0 (0%) 2 0.01 0 0 4,700 5,400 4,000
07/09/2026 4,700 0 (0%) 2 0.01 0 0 4,700 5,400 4,000
04/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/08/2026 4,700 0 (0%) 307 1.44 0 0 4,700 5,400 4,000
25/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/08/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,400 4,000
07/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/08/2026 4,500 0.1 (2.27%) 1,200 5.6 0 0 4,400 5,000 3,800
03/08/2026 4,700 0.6 (14.63%) 204 0.9 0 0 4,100 4,700 3,500
31/07/2026 4,100 -0.6 (-12.77%) 102 0.42 0 0 4,700 5,400 4,000
30/07/2026 4,800 0.5 (11.63%) 529 2.48 0 0 4,300 4,900 3,700
29/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/07/2026 4,300 0 (0%) 4 0.01 0 0 4,300 4,900 3,700
27/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/07/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
23/07/2026 4,500 0.5 (12.5%) 803 3.42 0 0 4,000 4,600 3,400
22/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/07/2026 4,000 -0.7 (-14.89%) 1,405 5.68 0 0 4,700 5,400 4,000
20/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/07/2026 4,700 -0.1 (-2.08%) 705 3.31 0 0 4,800 5,500 4,100
16/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/07/2026 4,800 0 (0%) 5 0.02 0 0 4,800 5,500 4,100
13/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/07/2026 4,800 0 (0%) 5 0.02 0 0 4,800 5,500 4,100
08/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/07/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 5,100 3,900
02/07/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
30/06/2026 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,400 4,000
29/06/2026 4,800 -0.1 (-2.04%) 500 2.35 0 0 4,900 5,600 4,200
26/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 5 0.02 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,800 -0.1 (-2.04%) 2,000 9.79 0 0 4,900 5,600 4,200
19/06/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/06/2026 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
02/06/2026 4,600 0.6 (15%) 131 0.57 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/05/2026 3,900 -0.4 (-9.3%) 3,000 12.1 0 0 4,300 4,900 3,700
14/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/05/2026 4,600 0.1 (2.22%) 200 0.95 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.3 (6.67%) 300 1.36 0 0 4,500 5,100 3,900

Historical Data - BSC

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