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 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
30/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2026 9,300 1.2 (14.81%) 100 0.93 0 0 8,100 9,300 6,900
21/09/2026 8,100 1 (14.08%) 200 1.62 0 0 7,100 8,100 6,100
18/09/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
17/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/09/2026 6,200 0.8 (14.81%) 600 3.72 0 0 5,400 6,200 4,600
11/09/2026 5,400 -3.6 (-40%) 3,000 16.2 0 0 9,000 12,600 5,400
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/07/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 11,200 8,400
24/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/07/2026 9,800 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 -2 (-14.81%) 100 1.15 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
01/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
30/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 1.6 (13.45%) 100 1.35 0 0 11,900 13,600 10,200
09/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/06/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
29/05/2026 11,900 1.4 (13.33%) 100 1.19 0 0 10,500 12,000 9,000
28/05/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
27/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
14/05/2026 9,300 -1.4 (-13.08%) 200 1.86 0 0 10,700 12,300 9,100
13/05/2026 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
06/05/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/04/2026 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,800 8,000

Historical Data - BSC

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