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
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
28/04/2026 28,000 0 (0%) 15 0.42 0 0 28,000 32,200 23,800
24/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 32,200 23,800
23/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/04/2026 28,000 -2.5 (-8.2%) 1,551 43.42 0 0 30,500 35,000 26,000
16/04/2026 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
15/04/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/04/2026 30,500 1.3 (4.45%) 1,800 54.9 0 0 29,200 33,500 24,900
13/04/2026 29,200 0 (0%) 3 0.09 0 0 29,200 33,500 24,900
10/04/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
09/04/2026 29,200 3.7 (14.51%) 200 5.84 0 0 25,500 29,300 21,700
08/04/2026 25,500 3.3 (14.86%) 200 5.1 0 0 22,200 25,500 18,900
07/04/2026 24,200 3.1 (14.69%) 1,500 33.33 0 0 21,100 24,200 18,000
06/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
03/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
02/04/2026 21,000 1 (5%) 1,415 29.83 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/03/2026 20,000 -2.5 (-11.11%) 1,801 36.03 0 0 22,500 25,800 19,200
30/03/2026 22,500 0 (0%) 20 0.48 0 0 22,500 25,800 19,200
27/03/2026 22,500 -0.8 (-3.43%) 1,500 33.75 0 0 23,300 26,700 19,900
26/03/2026 23,300 0 (0%) 83 1.66 0 0 23,300 26,700 19,900
25/03/2026 23,300 0.3 (1.3%) 1,400 32.62 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/03/2026 23,000 1 (4.55%) 1,400 32.2 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/03/2026 22,000 -2.5 (-10.2%) 1,200 26.4 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/03/2026 24,500 0.3 (1.24%) 1,800 44.1 0 0 24,200 27,800 20,600
10/03/2026 24,200 3.1 (14.69%) 100 2.42 0 0 21,100 24,200 18,000
09/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/03/2026 21,000 2 (10.53%) 1,500 31.58 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 6 0.13 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200

Historical Data - BSC

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