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
10/09/2026 2,500 0 (0%) 18,700 46.75 0 0 2,500 2,800 2,200
09/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 11 0.03 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
27/08/2026 2,500 -0.4 (-13.79%) 7,600 19 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/08/2026 2,900 0.3 (11.54%) 111 0.32 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/08/2026 2,800 0.3 (12%) 411 1.06 0 0 2,500 2,800 2,200
19/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 8 0.02 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/08/2026 2,600 0.1 (4%) 2,100 5.28 0 0 2,500 2,800 2,200
11/08/2026 2,500 -0.1 (-3.85%) 3,500 8.75 0 0 2,600 2,900 2,300
10/08/2026 2,600 -0.3 (-10.34%) 208 0.54 0 0 2,900 3,300 2,500
07/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 8 0.02 0 0 2,900 3,300 2,500
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/08/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
31/07/2026 2,600 0 (0%) 648 1.68 0 0 2,600 2,900 2,300
30/07/2026 2,600 -0.3 (-10.34%) 100 0.26 0 0 2,900 3,300 2,500
29/07/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
28/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
10/07/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
09/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/07/2026 2,600 0 (0%) 48 0.12 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/07/2026 2,600 -0.4 (-13.33%) 147 0.38 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
11/06/2026 2,500 -0.1 (-3.85%) 4,201 10.5 0 0 2,600 2,900 2,300
10/06/2026 2,500 -0.2 (-7.41%) 329 0.86 0 0 2,700 3,100 2,300
09/06/2026 2,800 0 (0%) 400 1.09 0 0 2,800 3,200 2,400
08/06/2026 2,800 0.3 (12%) 231 0.65 0 0 2,500 2,800 2,200
05/06/2026 2,500 -0.4 (-13.79%) 6,000 15.02 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 3,100 0.4 (14.81%) 1,400 4.04 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
29/05/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
28/05/2026 2,800 0 (0%) 50 0.13 0 0 2,800 3,200 2,400
27/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/05/2026 2,800 0 (0%) 65 0.18 0 0 2,800 3,200 2,400
22/05/2026 2,800 0.3 (12%) 150 0.41 0 0 2,500 2,800 2,200
21/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 210 0.53 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 -0.4 (-13.79%) 43,610 110.98 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 46 0.12 0 0 2,900 3,300 2,500
08/05/2026 2,600 0 (0%) 26,236 76.04 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 101 0.26 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 2 0.01 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
24/04/2026 2,600 -0.1 (-3.7%) 7,600 19.76 0 0 2,700 3,100 2,300
23/04/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
22/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/04/2026 2,700 0.1 (3.85%) 6,000 16.2 0 0 2,600 2,900 2,300
20/04/2026 2,600 -0.3 (-10.34%) 4,834 12.58 0 0 2,900 3,300 2,500
17/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 2 0.01 0 0 2,900 3,300 2,500
15/04/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
14/04/2026 2,600 -0.4 (-13.33%) 12,701 33.47 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 14 0.04 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 4,555 12.3 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 7,200 19.44 0 0 2,700 3,100 2,300
25/03/2026 2,700 -0.1 (-3.57%) 400 1.08 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,800 0 (0%) 8,300 23.24 0 0 2,800 3,200 2,400
19/03/2026 2,800 -0.3 (-9.68%) 200 0.56 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 6 0.02 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.3 (11.11%) 738 2.25 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 8,600 23.22 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300

Historical Data - BSC

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