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
29/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2026 18,300 0.4 (2.23%) 1,500 27.45 0 0 17,900 20,500 15,300
27/10/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/10/2026 17,900 0.9 (5.29%) 1,700 30.43 0 0 17,000 19,500 14,500
23/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2026 17,000 0.8 (4.94%) 1,500 25.5 0 0 16,200 18,600 13,800
20/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/10/2026 16,200 -0.3 (-1.82%) 1,500 24.3 0 0 16,500 18,900 14,100
09/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/09/2026 16,500 0 (0%) 0 0 3,507 59.62 16,500 18,900 14,100
23/09/2026 16,500 0 (0%) 1,700 28.05 0 0 16,500 18,900 14,100
22/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/09/2026 16,500 0.5 (3.13%) 1,900 31.35 0 0 16,000 18,400 13,600
16/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 2,400 38.4 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,000 0.5 (3.23%) 1,700 27.2 0 0 15,500 17,800 13,200
27/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/08/2026 15,500 -0.5 (-3.13%) 1,500 23.25 0 0 16,000 18,400 13,600
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2026 16,000 -1.9 (-10.61%) 1,202 19.23 0 0 17,900 20,500 15,300
18/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 10 0.21 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/08/2026 19,400 2.5 (14.79%) 103 2. 0 0 16,900 19,400 14,400
11/08/2026 16,900 0.9 (5.63%) 1,202 20.32 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 16,000 0 (0%) 50 0.8 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2026 16,000 -1 (-5.88%) 1,200 19.2 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 -2.1 (-10.99%) 1,500 25.5 0 0 19,100 21,900 16,300
23/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
22/07/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
21/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
20/07/2026 19,100 0 (0%) 11 0.2 0 0 19,100 21,900 16,300
17/07/2026 20,300 -0.5 (-2.4%) 1,200 22.93 0 0 20,800 23,900 17,700
16/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
13/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
10/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/07/2026 20,800 1.9 (10.05%) 700 14.56 0 0 18,900 21,700 16,100
08/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
01/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/06/2026 18,900 2.4 (14.55%) 100 1.89 0 0 16,500 18,900 14,100
29/06/2026 16,500 -2 (-10.81%) 1,101 18.17 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
24/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/06/2026 18,500 0.5 (2.78%) 1,500 27.75 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 -0.3 (-1.64%) 1,500 27 0 0 18,300 21,000 15,600
18/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/06/2026 18,300 0 (0%) 36 0.66 0 0 18,300 21,000 15,600
16/06/2026 18,300 0 (0%) 24 0.44 0 0 18,300 21,000 15,600
15/06/2026 18,300 0 (0%) 1,500 27.45 0 0 18,300 21,000 15,600
12/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/06/2026 18,300 0.1 (0.55%) 1,700 31.11 0 0 18,200 20,900 15,500
09/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
04/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/06/2026 18,200 0.2 (1.11%) 1,800 32.76 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/05/2026 18,000 -2 (-10%) 1,100 19.8 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
22/05/2026 20,000 1 (5.26%) 1,801 36.02 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -2 (-9.52%) 1,100 20.9 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 -2 (-8.7%) 1,500 31.5 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 -3 (-11.54%) 1,800 41.4 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 -2 (-7.14%) 1,100 28.6 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800

Historical Data - BSC

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