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
16/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
31/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
02/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
01/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/06/2026 19,400 2.5 (14.79%) 121 2.28 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 2.2 (14.97%) 511 8.62 0 0 14,700 16,900 12,500
21/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,400 -2.5 (-14.79%) 5,550 81.53 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/04/2026 16,900 2.2 (14.97%) 1,009 17.05 0 0 14,700 16,900 12,500
23/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/04/2026 14,700 -2.1 (-12.5%) 200 2.94 0 0 16,800 19,300 14,300
16/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
14/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/04/2026 16,800 -2.2 (-11.58%) 200 3.36 0 0 19,000 21,800 16,200
09/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/04/2026 20,100 2.6 (14.86%) 43,400 824.34 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 18,000 0.3 (1.69%) 25,709 448.62 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 23 0.35 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100

Historical Data - BSC

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