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 8,700 0 (0%) 18 0.16 0 0 8,700 9,500 7,900
15/09/2026 8,700 0 (0%) 1,000 8.7 0 0 8,700 9,500 7,900
14/09/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/09/2026 8,700 0 (0%) 101 0.88 0 0 8,700 9,500 7,900
10/09/2026 8,700 0 (0%) 40 0.35 0 0 8,700 9,500 7,900
09/09/2026 8,700 0 (0%) 6 0.05 0 0 8,700 9,500 7,900
08/09/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/09/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
04/09/2026 8,700 0 (0%) 92 0.79 0 0 8,700 9,500 7,900
03/09/2026 8,700 0 (0%) 11 0.1 0 0 8,700 9,500 7,900
28/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
27/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/08/2026 8,700 0 (0%) 41 0.36 0 0 8,700 9,500 7,900
20/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
19/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
18/08/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
17/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
13/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/08/2026 8,700 0 (0%) 8 0.07 0 0 8,700 9,500 7,900
10/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
07/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
05/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
30/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 8 0.07 0 0 8,700 9,500 7,900
27/07/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
24/07/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
23/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/07/2026 8,700 -0.4 (-4.4%) 303 2.64 0 0 9,100 10,000 8,200
16/07/2026 9,100 0 (0%) 4,000 36.4 0 0 9,100 10,000 8,200
15/07/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,000 8,200
14/07/2026 9,100 0 (0%) 2,554 23.25 0 0 9,100 10,000 8,200
13/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/07/2026 9,100 -0.3 (-3.19%) 854 7.77 0 0 9,400 10,300 8,500
09/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
08/07/2026 9,400 -0.6 (-6%) 1,212 11.52 0 0 10,000 11,000 9,000
07/07/2026 10,000 0.6 (6.38%) 444 4.41 0 0 9,400 10,300 8,500
06/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
03/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
02/07/2026 9,400 -0.6 (-6%) 500 4.7 0 0 10,000 11,000 9,000
01/07/2026 10,000 0 (0%) 20 0.2 0 0 10,000 11,000 9,000
30/06/2026 10,000 0.6 (6.38%) 2,000 20 0 0 9,400 10,300 8,500
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 22 0.21 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 525 4.93 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.1 (1.08%) 1,203 11.31 0 0 9,300 10,200 8,400
18/06/2026 9,300 0 (0%) 7 0.07 0 0 9,300 10,200 8,400
17/06/2026 9,300 0 (0%) 3 0.03 0 0 9,300 10,200 8,400
16/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/06/2026 9,300 0 (0%) 16 0.15 0 0 9,300 10,200 8,400
12/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/06/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,200 8,400
10/06/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
09/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
05/06/2026 9,300 0 (0%) 432 4.02 0 0 9,300 10,200 8,400
04/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/06/2026 9,300 -0.7 (-7.%) 4,100 38.11 0 0 10,000 11,000 9,000
02/06/2026 10,000 0 (0%) 65 0.6 0 0 10,000 11,000 9,000
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
28/05/2026 10,000 0.7 (7.53%) 2,017 20.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,100 8,300
25/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/05/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
20/05/2026 9,200 0 (0%) 26 0.24 0 0 9,200 10,100 8,300
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/05/2026 9,200 0 (0%) 43 0.39 0 0 9,200 10,100 8,300
15/05/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
14/05/2026 9,200 0.1 (1.1%) 401 3.69 0 0 9,100 10,000 8,200
13/05/2026 9,100 0 (0%) 7 0.06 0 0 9,100 10,000 8,200
12/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/05/2026 9,100 0.1 (1.11%) 319 2.89 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.7 (-7.22%) 2,407 21.67 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 47 0.46 0 0 9,700 10,600 8,800
06/05/2026 9,700 0.8 (8.99%) 22,643 219.64 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,700 8,100
04/05/2026 8,900 0 (0%) 4 0.04 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 100 0.88 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.6 (-6.32%) 409 3.64 0 0 9,500 10,400 8,600
24/04/2026 9,500 0.8 (9.2%) 10,400 98.8 0 0 8,700 9,500 7,900
23/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 1,154 10.03 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/04/2026 8,700 -0.1 (-1.14%) 1,000 8.73 0 0 8,800 9,600 8,000
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/04/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
07/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/04/2026 8,800 0 (0%) 5 0.04 0 0 8,800 9,600 8,000
03/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
01/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/03/2026 8,800 0 (0%) 41 0.36 0 0 8,800 9,600 8,000
27/03/2026 8,800 0 (0%) 1,600 15.12 0 0 8,800 9,600 8,000
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/03/2026 8,800 -0.2 (-2.22%) 800 7.53 0 0 9,000 9,900 8,100
24/03/2026 9,000 0 (0%) 5 0.04 0 0 9,000 9,900 8,100
23/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/03/2026 9,000 0 (0%) 301 2.71 0 0 9,000 9,900 8,100
19/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.4 (-4.26%) 205 1.84 0 0 9,400 10,300 8,500

Historical Data - BSC

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