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
28/10/2026 13,000 -0.7 (-5.11%) 1,300 17.92 0 0 13,700 15,000 12,400
27/10/2026 13,700 -0.2 (-1.44%) 300 4.13 0 0 13,900 15,200 12,600
26/10/2026 13,900 0 (0%) 200 2.78 0 0 13,900 15,200 12,600
23/10/2026 13,900 0 (0%) 602 8.37 0 0 13,900 15,200 12,600
22/10/2026 13,900 0 (0%) 2,800 38.92 0 0 13,900 15,200 12,600
21/10/2026 13,900 0.2 (1.46%) 200 2.78 0 0 13,700 15,000 12,400
20/10/2026 13,700 0 (0%) 2,200 28.77 0 0 13,700 15,000 12,400
19/10/2026 13,700 -0.2 (-1.44%) 100 1.37 0 0 13,900 15,200 12,600
16/10/2026 13,900 -0.1 (-0.71%) 5,505 74.95 0 0 14,000 15,400 12,600
15/10/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,100 12,500
14/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
13/10/2026 13,800 0.5 (3.76%) 100 1.38 0 0 13,300 14,600 12,000
12/10/2026 13,300 -0.1 (-0.75%) 600 7.98 0 0 13,400 14,700 12,100
09/10/2026 13,400 0.7 (5.51%) 100 1.34 0 0 12,700 13,900 11,500
08/10/2026 12,700 -0.3 (-2.31%) 600 7.66 0 0 13,000 14,300 11,700
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/10/2026 13,000 0.4 (3.17%) 400 5.14 0 0 12,600 13,800 11,400
02/10/2026 12,600 -1.2 (-8.7%) 7,500 95.69 0 0 13,800 15,100 12,500
01/10/2026 13,800 0 (0%) 400 5.52 0 0 13,800 15,100 12,500
30/09/2026 13,800 1.1 (8.66%) 107 1.46 0 0 12,700 13,900 11,500
29/09/2026 12,700 -1.2 (-8.63%) 601 7.66 0 0 13,900 15,200 12,600
28/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,200 12,600
25/09/2026 13,900 0.5 (3.73%) 700 9.31 0 0 13,400 14,700 12,100
24/09/2026 13,400 0.2 (1.52%) 1,300 17.42 0 0 13,200 14,500 11,900
23/09/2026 13,200 -1.3 (-8.97%) 8,700 115.47 0 0 14,500 15,900 13,100
22/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
16/09/2026 14,500 0 (0%) 800 11.44 0 0 14,500 15,900 13,100
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
14/09/2026 14,500 -0.3 (-2.03%) 1,401 19.92 0 0 14,800 16,200 13,400
11/09/2026 14,800 1.2 (8.82%) 100 1.48 0 0 13,600 14,900 12,300
10/09/2026 13,600 0.1 (0.74%) 1,307 17.99 0 0 13,500 14,800 12,200
09/09/2026 13,500 -1 (-6.9%) 100 1.35 0 0 14,500 15,900 13,100
08/09/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,900 13,100
07/09/2026 14,500 -0.2 (-1.36%) 200 2.9 0 0 14,700 16,100 13,300
04/09/2026 14,700 -0.1 (-0.68%) 1,500 21.84 0 0 14,800 16,200 13,400
03/09/2026 14,800 0 (0%) 6,900 94.55 0 0 14,800 16,200 13,400
28/08/2026 14,800 -0.2 (-1.33%) 300 4.44 0 0 15,000 16,500 13,500
27/08/2026 15,000 0.5 (3.45%) 500 7.5 0 0 14,500 15,900 13,100
26/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/08/2026 14,500 0 (0%) 1,100 15.55 0 0 14,500 15,900 13,100
20/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
18/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/08/2026 14,500 0 (0%) 203 2.89 0 0 14,500 15,900 13,100
14/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
13/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
12/08/2026 14,500 -0.5 (-3.33%) 500 7.25 0 0 15,000 16,500 13,500
11/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/08/2026 15,000 0 (0%) 300 4.45 0 0 15,000 16,500 13,500
07/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/08/2026 15,000 0 (0%) 1,600 23 0 0 15,000 16,500 13,500
03/08/2026 15,000 0.1 (0.67%) 200 2.99 0 0 14,900 16,300 13,500
31/07/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/07/2026 14,900 -0.1 (-0.67%) 1,300 18.38 0 0 15,000 16,500 13,500
29/07/2026 15,000 0.4 (2.74%) 400 5.67 0 0 14,600 16,000 13,200
28/07/2026 14,600 -0.4 (-2.67%) 800 11.06 0 0 15,000 16,500 13,500
27/07/2026 15,000 0 (0%) 4,900 73.61 0 0 15,000 16,500 13,500
24/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/07/2026 15,000 0.9 (6.38%) 747 10.68 0 0 14,100 15,500 12,700
21/07/2026 14,100 -0.9 (-6%) 600 8.67 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 410 6.15 0 0 15,000 16,500 13,500
17/07/2026 15,000 0 (0%) 50 0.68 0 0 15,000 16,500 13,500
16/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
15/07/2026 15,000 -0.4 (-2.6%) 1,000 15 0 0 15,400 16,900 13,900
14/07/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
13/07/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/07/2026 15,400 -0.2 (-1.28%) 100 1.54 0 0 15,600 17,100 14,100
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
08/07/2026 15,600 0.1 (0.65%) 1,600 24.81 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 2,000 30.94 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.1 (0.65%) 7,400 114.36 0 0 15,400 16,900 13,900
03/07/2026 15,400 0.6 (4.05%) 2,400 36.23 0 0 14,800 16,200 13,400
02/07/2026 14,800 0.4 (2.78%) 2,700 39.06 0 0 14,400 15,800 13,000
01/07/2026 14,400 -0.2 (-1.37%) 500 7.2 0 0 14,600 16,000 13,200
30/06/2026 14,600 0 (0%) 10 0.15 0 0 14,600 16,000 13,200
29/06/2026 14,600 0 (0%) 6,450 89.47 0 0 14,600 16,000 13,200
26/06/2026 14,600 -0.1 (-0.68%) 1,300 18.98 0 0 14,700 16,100 13,300
25/06/2026 14,700 0.7 (5%) 255 3.78 0 0 14,000 15,400 12,600
24/06/2026 14,000 -0.9 (-6.04%) 3,001 42.7 0 0 14,900 16,300 13,500
23/06/2026 14,900 0 (0%) 4,000 59.76 0 0 14,900 16,300 13,500
22/06/2026 14,900 0.1 (0.68%) 900 13.41 0 0 14,800 16,200 13,400
19/06/2026 14,800 -0.2 (-1.33%) 900 13.32 0 0 15,000 16,500 13,500
18/06/2026 15,000 0 (0%) 1,900 28.5 0 0 15,000 16,500 13,500
17/06/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 1,600 24.8 0 0 15,500 17,000 14,000
15/06/2026 15,500 0.4 (2.65%) 1,334 20.55 0 0 15,100 16,600 13,600
12/06/2026 15,100 -0.9 (-5.63%) 2,300 34.74 0 0 16,000 17,600 14,400
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/06/2026 16,000 0 (0%) 10,300 164.28 0 0 16,000 17,600 14,400
09/06/2026 16,000 0.5 (3.23%) 3,200 50.88 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.5 (-3.13%) 100 1.55 0 0 16,000 17,600 14,400
05/06/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/06/2026 16,000 0.1 (0.63%) 200 3.1 0 0 15,900 17,400 14,400
02/06/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.4 (2.56%) 200 3.2 0 0 15,600 17,100 14,100
29/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
26/05/2026 15,600 0.1 (0.65%) 100 1.56 0 0 15,500 17,000 14,000
25/05/2026 15,500 0 (0%) 600 9.05 0 0 15,500 17,000 14,000
22/05/2026 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
21/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
20/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/05/2026 15,500 0.6 (4.03%) 2,401 35.93 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.9 (-5.7%) 100 1.49 0 0 15,800 17,300 14,300
13/05/2026 15,800 1.1 (7.48%) 200 3.16 0 0 14,700 16,100 13,300
12/05/2026 14,700 -1.3 (-8.13%) 410 6.08 0 0 16,000 17,600 14,400
11/05/2026 16,000 0 (0%) 200 3.08 0 0 16,000 17,600 14,400
08/05/2026 16,000 0 (0%) 501 8.02 0 0 16,000 17,600 14,400
07/05/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 17,400 14,400
06/05/2026 15,900 -0.1 (-0.63%) 201 3.09 0 0 16,000 17,600 14,400
05/05/2026 16,000 0 (0%) 101 1.61 0 0 16,000 17,600 14,400
04/05/2026 16,000 0.1 (0.63%) 609 9.7 0 0 15,900 17,400 14,400
29/04/2026 15,900 0.4 (2.58%) 300 4.71 0 0 15,500 17,000 14,000
28/04/2026 15,500 -0.1 (-0.64%) 718 11.13 0 0 15,600 17,100 14,100

Historical Data - BSC

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