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
18/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
17/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
16/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
15/09/2026 15,400 2 (14.93%) 100 1.54 0 0 13,400 15,400 11,400
14/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/09/2026 13,400 -2.2 (-14.1%) 100 1.34 0 0 15,600 17,900 13,300
10/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/09/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
27/08/2026 15,600 2 (14.71%) 200 3.12 0 0 13,600 15,600 11,600
26/08/2026 13,600 -3.4 (-20%) 100 1.36 0 0 17,000 23,800 10,200
25/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/07/2026 17,000 0 (0%) 401 6.82 0 0 17,000 19,500 14,500
10/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/07/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/06/2026 17,000 1.9 (12.58%) 300 5.1 0 0 15,100 17,300 12,900
02/06/2026 15,100 -2.2 (-12.72%) 706 10.67 0 0 17,300 19,800 14,800
01/06/2026 17,300 0 (0%) 15 0.26 0 0 17,300 19,800 14,800
29/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
28/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
27/05/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800
26/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/05/2026 17,300 0 (0%) 1 0.01 0 0 17,300 19,800 14,800
22/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
18/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
15/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
13/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
12/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
11/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
08/05/2026 17,200 -2.9 (-14.43%) 400 6.9 0 0 20,100 23,100 17,100
07/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/04/2026 20,100 1.2 (6.35%) 100 2.01 0 0 18,900 21,700 16,100
21/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
16/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/04/2026 18,900 -2.1 (-10%) 600 11.34 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0.7 (3.45%) 100 2.1 0 0 20,300 23,300 17,300
27/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
26/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
25/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
24/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
20/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/03/2026 20,300 0.5 (2.53%) 100 2.03 0 0 19,800 22,700 16,900

Historical Data - BSC

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