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 10,800 0 (0%) 800 8.64 0 0 10,800 12,400 9,200
28/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/10/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
26/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/10/2026 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
21/10/2026 10,100 0 (0%) 200 2.16 0 0 10,100 11,600 8,600
20/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/10/2026 11,000 0 (0%) 300 3.04 0 0 11,000 12,600 9,400
16/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/10/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
14/10/2026 10,800 -0.2 (-1.82%) 500 5.42 0 0 11,000 12,600 9,400
13/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,700 9,500
05/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
02/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
28/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/09/2026 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/09/2026 10,000 -1.1 (-9.91%) 1,100 11 0 0 11,100 12,700 9,500
10/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/09/2026 11,200 0.2 (1.82%) 1,300 14.44 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/08/2026 11,000 0.9 (8.91%) 2,500 27.5 0 0 10,100 11,600 8,600
12/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/08/2026 10,100 0 (0%) 20 0.2 0 0 10,100 11,600 8,600
10/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/08/2026 10,800 1 (10.2%) 500 5.07 0 0 9,800 11,200 8,400
06/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/07/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
27/07/2026 9,800 0 (0%) 0 0 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 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/07/2026 9,800 -0.7 (-6.67%) 800 7.84 0 0 10,500 12,000 9,000
08/07/2026 10,500 -0.7 (-6.25%) 5,000 52.5 0 0 11,200 12,800 9,600
07/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/06/2026 11,200 0.5 (4.67%) 1,100 12.32 0 0 10,700 12,300 9,100
26/06/2026 11,200 0.3 (2.75%) 200 2.13 0 0 10,900 12,500 9,300
25/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 11,000 0.1 (0.92%) 400 4.36 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 18 0.19 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 18 0.17 0 0 10,900 12,500 9,300
26/05/2026 11,000 0 (0%) 200 2.18 0 0 11,000 12,600 9,400
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.1 (-0.9%) 3,400 37.4 0 0 11,100 12,700 9,500
20/05/2026 11,100 0.1 (0.91%) 1,000 11.1 0 0 11,000 12,600 9,400
19/05/2026 11,000 0 (0%) 2,600 28.6 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 15,000 165 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 1,600 17.6 0 0 11,000 12,600 9,400
12/05/2026 11,000 0.1 (0.92%) 2,300 25.3 0 0 10,900 12,500 9,300
11/05/2026 10,900 0 (0%) 157 1.74 0 0 10,900 12,500 9,300
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
06/05/2026 11,000 0 (0%) 1,200 13.12 0 0 11,000 12,600 9,400
05/05/2026 11,000 0 (0%) 2,402 26.42 0 0 11,000 12,600 9,400
04/05/2026 11,000 0 (0%) 4,500 49.5 0 0 11,000 12,600 9,400
29/04/2026 11,000 0.1 (0.92%) 2,400 26.4 0 0 10,900 12,500 9,300

Historical Data - BSC

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