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
15/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
14/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
13/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
12/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
09/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
08/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
07/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
06/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
05/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
02/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
01/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
30/09/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
29/09/2026 16,150 -0.65 (-3.87%) 100 1.62 0 0 16,800 17,950 15,650
28/09/2026 16,800 -1.2 (-6.67%) 100 1.68 0 0 18,000 19,250 16,750
25/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/09/2026 18,000 1.1 (6.51%) 600 9.73 0 0 16,900 18,050 15,750
23/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
22/09/2026 16,900 0.05 (0.3%) 3,400 60.98 0 0 16,850 18,000 15,700
21/09/2026 16,850 -0.05 (-0.3%) 100 1.69 0 0 16,900 18,050 15,750
18/09/2026 16,900 -1.05 (-5.85%) 100 1.69 0 0 17,950 19,200 16,700
17/09/2026 17,950 1.15 (6.85%) 1,300 23.34 0 0 16,800 17,950 15,650
16/09/2026 16,800 -0.85 (-4.82%) 200 3.36 0 0 17,650 18,850 16,450
15/09/2026 17,650 0 (0%) 600 10.59 0 0 17,650 18,850 16,450
14/09/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/09/2026 17,650 1.15 (6.97%) 3,400 59.55 0 0 16,500 17,650 15,350
10/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
09/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/09/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
07/09/2026 16,500 -0.1 (-0.6%) 600 9.9 0 0 16,600 17,750 15,450
04/09/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
03/09/2026 16,600 1.05 (6.75%) 800 13.28 0 0 15,550 16,600 14,500
28/08/2026 15,550 -0.45 (-2.81%) 600 9.38 0 0 16,000 17,100 14,900
27/08/2026 16,000 -0.75 (-4.48%) 1,000 16 0 0 16,750 17,900 15,600
26/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
25/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
24/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
21/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
20/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
19/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
17/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
14/08/2026 16,750 0 (0%) 200 3.35 0 0 16,750 17,900 15,600
13/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
12/08/2026 16,750 0 (0%) 100 1.68 0 0 16,750 17,900 15,600
11/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
10/08/2026 16,750 1.05 (6.69%) 2,300 38.4 0 0 15,700 16,750 14,650
07/08/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
06/08/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
05/08/2026 15,700 -0.8 (-4.85%) 100 1.57 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 1 (6.45%) 15,400 239.66 122,250 1,772.63 15,500 16,550 14,450
31/07/2026 15,500 -0.5 (-3.13%) 3,400 53.2 0 0 16,000 17,100 14,900
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/07/2026 16,000 -1 (-5.88%) 500 8.44 0 0 17,000 18,150 15,850
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
21/07/2026 17,000 -0.9 (-5.03%) 500 8.5 0 0 17,900 19,150 16,650
20/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
17/07/2026 17,900 -0.1 (-0.56%) 100 1.79 0 0 18,000 19,250 16,750
16/07/2026 18,000 -0.9 (-4.76%) 200 3.6 0 0 18,900 20,200 17,600
15/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
14/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
13/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
10/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
08/07/2026 20,500 0 (0%) 300 6.15 0 0 20,500 21,900 19,100
07/07/2026 20,500 1.3 (6.77%) 500 9.78 0 0 19,200 20,500 17,900
06/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
03/07/2026 19,200 0 (0%) 200 3.84 0 0 19,200 20,500 17,900
02/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
01/07/2026 19,200 0 (0%) 1,000 19.36 0 0 19,200 20,500 17,900
30/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
29/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
26/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
25/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
24/06/2026 19,200 -0.05 (-0.26%) 100 1.92 0 0 19,250 20,550 17,950
23/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
22/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
19/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
18/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
17/06/2026 19,250 1.25 (6.94%) 1,200 23.09 0 0 18,000 19,250 16,750
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/06/2026 18,000 -1 (-5.26%) 2,000 36 0 0 19,000 20,300 17,700
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
10/06/2026 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 20,000 17,400
09/06/2026 18,700 -1.2 (-6.03%) 300 5.61 0 0 19,900 21,250 18,550
08/06/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
05/06/2026 19,900 0.9 (4.74%) 300 5.97 0 0 19,000 20,300 17,700
04/06/2026 19,000 0 (0%) 300 5.65 0 0 19,000 20,300 17,700
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
02/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
01/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
29/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
27/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
26/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
25/05/2026 19,000 1 (5.56%) 800 15.36 0 0 18,000 19,250 16,750
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
21/05/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 19,750 17,250
20/05/2026 18,500 -0.5 (-2.63%) 100 1.85 0 0 19,000 20,300 17,700
19/05/2026 19,000 0 (0%) 1,200 22.25 0 0 19,000 20,300 17,700
18/05/2026 19,000 -0.8 (-4.04%) 800 15.66 0 0 19,800 21,150 18,450
15/05/2026 19,800 1.25 (6.74%) 500 9.9 0 0 18,550 19,800 17,300
14/05/2026 18,550 -0.95 (-4.87%) 400 7.44 0 0 19,500 20,850 18,150
13/05/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
12/05/2026 19,500 0.5 (2.63%) 400 7.8 0 0 19,000 20,300 17,700
11/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
07/05/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,300 17,700
06/05/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
04/05/2026 19,000 0 (0%) 1,500 28.5 0 0 19,000 20,300 17,700
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/04/2026 19,000 -0.15 (-0.78%) 1,500 28.5 0 0 19,150 20,450 17,850
24/04/2026 19,150 -0.05 (-0.26%) 1,000 19.15 0 0 19,200 20,500 17,900
23/04/2026 19,200 -0.25 (-1.29%) 2,200 42.24 0 0 19,450 20,800 18,100
22/04/2026 19,450 -0.2 (-1.02%) 900 17.65 0 0 19,650 21,000 18,300
21/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
20/04/2026 19,650 0 (0%) 1,000 19.65 0 0 19,650 21,000 18,300
17/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300
16/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
15/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300

Historical Data - BSC

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