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
08/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
18/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/08/2026 13,000 -0.5 (-3.7%) 3,709 48.22 0 0 13,500 14,800 12,200
13/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/08/2026 13,500 0 (0%) 32 0.42 0 0 13,500 14,800 12,200
06/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/08/2026 13,500 0 (0%) 2,533 33.66 0 0 13,500 14,800 12,200
04/08/2026 13,500 -0.3 (-2.17%) 1,001 13.51 0 0 13,800 15,100 12,500
03/08/2026 13,800 0 (0%) 18 0.23 0 0 13,800 15,100 12,500
31/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
30/07/2026 13,800 0.8 (6.15%) 1,000 13.8 0 0 13,000 14,300 11,700
29/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/07/2026 13,000 0 (0%) 19 0.25 0 0 13,000 14,300 11,700
27/07/2026 13,000 -1.4 (-9.72%) 500 6.95 0 0 14,400 15,800 13,000
24/07/2026 14,400 -1.4 (-8.86%) 1,200 17.28 0 0 15,800 17,300 14,300
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
21/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/07/2026 15,800 -1.7 (-9.71%) 48,100 761.38 0 0 17,500 19,200 15,800
17/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
16/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
15/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
13/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
10/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/07/2026 17,500 0 (0%) 7 0.11 0 0 17,500 19,200 15,800
07/07/2026 17,500 0 (0%) 7 0.11 0 0 17,500 19,200 15,800
06/07/2026 17,500 0.5 (2.94%) 10,206 173.6 0 0 17,000 18,700 15,300
03/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/06/2026 17,000 0 (0%) 8 0.12 0 0 17,000 18,700 15,300
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/06/2026 17,000 0 (0%) 49 0.75 0 0 17,000 18,700 15,300
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
21/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/05/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 18,900 15,500
11/05/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
08/05/2026 17,200 0 (0%) 1 0.02 0 0 17,200 18,900 15,500
07/05/2026 17,200 0 (0%) 14 0.22 0 0 17,200 18,900 15,500
06/05/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
05/05/2026 17,200 -1.8 (-9.47%) 3,700 63.95 0 0 19,000 20,900 17,100
04/05/2026 19,000 0 (0%) 10 0.18 0 0 19,000 20,900 17,100
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
28/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
24/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/04/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
22/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
20/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
14/04/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
13/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
10/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
02/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
01/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
31/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
30/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
27/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
26/03/2026 19,000 0 (0%) 2 0.03 0 0 19,000 20,900 17,100
25/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
24/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
20/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
18/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
13/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
10/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100

Historical Data - BSC

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