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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/09/2026 7,500 0 (0%) 301 2.26 0 0 7,500 8,600 6,400
11/09/2026 7,500 0.3 (4.17%) 200 1.5 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2026 7,200 -0.1 (-1.37%) 1,600 11.5 0 0 7,300 8,300 6,300
07/09/2026 7,200 -0.2 (-2.7%) 2,400 17.59 0 0 7,400 8,500 6,300
04/09/2026 7,200 -0.8 (-10%) 700 5.19 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,200 -0.2 (-2.38%) 4,900 39.12 0 0 8,400 9,600 7,200
25/08/2026 9,800 0.5 (5.38%) 4,435 37.07 0 0 9,300 10,600 8,000
24/08/2026 9,800 0.6 (6.52%) 3,800 35.24 0 0 9,200 10,500 7,900
21/08/2026 9,500 0.9 (10.47%) 3,853 35.63 0 0 8,600 9,800 7,400
20/08/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 20 0.17 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 20 0.19 0 0 8,500 9,700 7,300
12/08/2026 8,500 0.2 (2.41%) 200 1.7 0 0 8,300 9,500 7,100
11/08/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
10/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/08/2026 8,300 0 (0%) 8 0.07 0 0 8,300 9,500 7,100
03/08/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/07/2026 7,800 0.2 (2.63%) 209 1.63 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,600 0 (0%) 43 0.33 0 0 7,600 8,700 6,500
23/07/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/07/2026 7,600 0 (0%) 700 5.32 0 0 7,600 8,700 6,500
17/07/2026 7,600 0.2 (2.7%) 100 0.76 0 0 7,400 8,500 6,300
16/07/2026 7,100 -1.2 (-14.46%) 4,400 32.6 0 0 8,300 9,500 7,100
15/07/2026 8,300 -0.2 (-2.35%) 200 1.66 0 0 8,500 9,700 7,300
14/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/07/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/07/2026 8,500 -0.1 (-1.16%) 101 0.86 0 0 8,600 9,800 7,400
08/07/2026 8,700 0.5 (6.1%) 1,600 13.81 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/07/2026 8,300 -0.2 (-2.35%) 408 3.32 0 0 8,500 9,700 7,300
01/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/06/2026 8,500 0.5 (6.25%) 101 0.86 0 0 8,000 9,200 6,800
29/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
26/06/2026 8,000 0.2 (2.56%) 200 1.6 0 0 7,800 8,900 6,700
25/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
24/06/2026 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,700 7,300
23/06/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
19/06/2026 8,300 -0.2 (-2.35%) 100 0.83 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/06/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,500 7,100
15/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/06/2026 8,300 -0.7 (-7.78%) 105 0.88 0 0 9,000 10,300 7,700
11/06/2026 8,900 0.8 (9.88%) 700 6.29 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/06/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
08/06/2026 8,100 0.2 (2.53%) 300 2.43 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 8,000 0.2 (2.56%) 1,500 11.84 0 0 7,800 8,900 6,700
03/06/2026 7,800 -0.4 (-4.88%) 4,300 33.6 0 0 8,200 9,400 7,000
02/06/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
01/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/05/2026 8,000 0 (0%) 200 1.55 0 0 8,000 9,200 6,800
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/05/2026 8,400 0.2 (2.44%) 2,000 16.08 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
21/05/2026 8,300 -0.2 (-2.35%) 301 2.47 0 0 8,500 9,700 7,300
20/05/2026 8,600 -0.1 (-1.15%) 1,915 16.33 0 0 8,700 10,000 7,400
19/05/2026 8,900 -0.6 (-6.32%) 3,302 28.61 0 0 9,500 10,900 8,100
18/05/2026 10,900 0.1 (0.93%) 4,402 48.42 0 0 10,800 12,400 9,200
15/05/2026 10,700 0.1 (0.94%) 8,866 96.17 0 0 10,600 12,100 9,100
14/05/2026 10,700 0.3 (2.88%) 2,300 24.32 0 0 10,400 11,900 8,900
13/05/2026 10,400 -0.1 (-0.95%) 3,811 39.76 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 452 4.74 0 0 10,500 12,000 9,000
11/05/2026 10,500 0.2 (1.94%) 5,534 58.01 0 0 10,300 11,800 8,800
08/05/2026 10,100 -0.1 (-0.98%) 1,700 17.45 0 0 10,200 11,700 8,700
07/05/2026 10,500 0.5 (5%) 3,600 36.62 0 0 10,000 11,500 8,500
06/05/2026 10,000 -0.6 (-5.66%) 4,858 48.75 0 0 10,600 12,100 9,100
05/05/2026 10,600 0.1 (0.95%) 3,001 31.71 0 0 10,500 12,000 9,000
04/05/2026 10,500 0.4 (3.96%) 5,460 57.58 0 0 10,100 11,600 8,600
29/04/2026 10,100 1.3 (14.77%) 13,600 137.36 0 0 8,800 10,100 7,500
28/04/2026 8,700 -0.9 (-9.38%) 1,900 16.68 0 0 9,600 11,000 8,200
24/04/2026 9,700 0.2 (2.11%) 400 3.82 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 1,700 16.2 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.1 (-1.04%) 100 0.95 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.1 (-1.03%) 2,407 23.07 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,600 -0.2 (-2.04%) 600 5.79 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 107 1.05 0 0 8,600 9,800 7,400
03/04/2026 9,900 0.6 (6.45%) 2,700 23.1 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,800 -0.1 (-1.01%) 200 1.86 0 0 9,900 11,300 8,500
31/03/2026 10,000 0.3 (3.09%) 200 1.97 0 0 9,700 11,100 8,300
30/03/2026 10,300 0.8 (8.42%) 2,575 25.01 0 0 9,500 10,900 8,100
27/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/03/2026 9,500 -0.4 (-4.04%) 500 4.75 0 0 9,900 11,300 8,500
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/03/2026 9,900 1.1 (12.5%) 100 0.99 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 700 6.17 0 0 8,800 10,100 7,500
17/03/2026 8,800 -1.1 (-11.11%) 100 0.88 0 0 9,900 11,300 8,500
16/03/2026 9,900 0.5 (5.32%) 115 1.13 0 0 9,400 10,800 8,000

Historical Data - BSC

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