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
15/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
14/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
11/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
10/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
09/09/2026 24,950 -1.85 (-6.9%) 500 13.96 0 0 26,800 28,650 24,950
08/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
07/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
04/09/2026 26,800 1.75 (6.99%) 200 5.36 0 0 25,050 26,800 23,300
03/09/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
28/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
27/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
26/08/2026 25,050 -1.65 (-6.18%) 100 2.51 0 0 26,700 28,550 24,850
25/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
24/08/2026 26,700 -1.8 (-6.32%) 100 2.67 0 0 28,500 30,450 26,550
21/08/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
20/08/2026 28,500 -2.1 (-6.86%) 100 2.85 0 0 30,600 32,700 28,500
19/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
18/08/2026 30,600 0 (0%) 200 6.12 0 0 30,600 32,700 28,500
17/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
14/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
13/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
12/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
11/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
10/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
07/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
06/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
05/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
04/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
03/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
31/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
30/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
29/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
28/07/2026 30,600 -2.3 (-6.99%) 100 3.06 0 0 32,900 35,200 30,600
27/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
24/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
23/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
21/07/2026 32,900 0 (0%) 200 6.57 0 0 32,900 35,200 30,600
20/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
17/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
16/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
15/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
14/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
13/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
07/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
06/07/2026 32,900 1.45 (4.61%) 100 3.29 0 0 31,450 33,650 29,250
03/07/2026 31,450 -0.05 (-0.16%) 200 6.08 0 0 31,500 33,700 29,300
02/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
01/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
30/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
26/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
24/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
23/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
22/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
19/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
17/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
16/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
15/06/2026 31,500 0.75 (2.44%) 14,600 459.65 0 0 30,750 32,900 28,600
12/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
11/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
10/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
09/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
08/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
05/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
04/06/2026 30,750 2 (6.96%) 100 3.08 0 0 28,750 30,750 26,750
03/06/2026 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
02/06/2026 28,750 -2.05 (-6.66%) 100 2.88 0 0 30,800 32,950 28,650
01/06/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
29/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
28/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
27/05/2026 30,800 0 (0%) 100 3.08 0 0 30,800 32,950 28,650
26/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
25/05/2026 30,800 -2.2 (-6.67%) 200 6.15 0 0 33,000 35,300 30,700
22/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
18/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
15/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
14/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/05/2026 33,000 -1.5 (-4.35%) 100 3.3 0 0 34,500 36,900 32,100
12/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
07/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
29/04/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
28/04/2026 34,500 -0.45 (-1.29%) 100 3.45 0 0 34,950 37,350 32,550
24/04/2026 34,950 0 (0%) 0 0 0 0 34,950 37,350 32,550
23/04/2026 34,950 0 (0%) 0 0 0 0 34,950 37,350 32,550
22/04/2026 34,950 0 (0%) 0 0 0 0 34,950 37,350 32,550
21/04/2026 34,950 0 (0%) 600 20.97 0 0 34,950 37,350 32,550
20/04/2026 34,950 2.25 (6.88%) 200 6.8 0 0 32,700 34,950 30,450
17/04/2026 32,700 0 (0%) 0 0 0 0 32,700 34,950 30,450
16/04/2026 32,700 -2.3 (-6.57%) 100 3.27 0 0 35,000 37,450 32,550
15/04/2026 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
14/04/2026 35,000 1.7 (5.11%) 8,000 279.83 0 0 33,300 35,600 31,000
13/04/2026 33,300 0 (0%) 0 0 0 0 33,300 35,600 31,000
10/04/2026 33,300 0 (0%) 0 0 0 0 33,300 35,600 31,000
09/04/2026 33,300 0 (0%) 0 0 0 0 33,300 35,600 31,000
08/04/2026 33,300 0 (0%) 0 0 0 0 33,300 35,600 31,000
07/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 35,600 31,000
06/04/2026 33,300 0.05 (0.15%) 2,300 76.59 0 0 33,250 35,550 30,950
03/04/2026 33,250 0 (0%) 0 0 0 0 33,250 35,550 30,950
02/04/2026 33,250 0 (0%) 0 0 0 0 33,250 35,550 30,950
01/04/2026 33,250 0 (0%) 0 0 0 0 33,250 35,550 30,950
31/03/2026 33,250 0 (0%) 0 0 0 0 33,250 35,550 30,950
30/03/2026 33,250 2.15 (6.91%) 100 3.33 0 0 31,100 33,250 28,950
27/03/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 33,150 28,850
26/03/2026 31,000 -1 (-3.13%) 200 6.2 0 0 32,000 34,200 29,800
25/03/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
24/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
23/03/2026 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
20/03/2026 32,000 -1.6 (-4.76%) 300 9.6 0 0 33,600 35,950 31,250
19/03/2026 33,600 -2.4 (-6.67%) 100 3.36 0 0 36,000 38,500 33,500
18/03/2026 36,000 -0.25 (-0.69%) 600 20.5 0 0 36,250 38,750 33,750
17/03/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
16/03/2026 36,250 1 (2.84%) 200 7.25 0 0 35,250 37,700 32,800

Historical Data - BSC

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