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 16,500 -0.6 (-3.51%) 0 0 0 0 17,100 19,600 14,600
14/09/2026 16,500 -2.7 (-14.06%) 500 8.55 0 0 19,200 22,000 16,400
11/09/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
10/09/2026 19,200 2.5 (14.97%) 112 2.15 0 0 16,700 19,200 14,200
09/09/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/09/2026 14,400 -2.1 (-12.73%) 200 3.33 500 7.05 16,500 18,900 14,100
07/09/2026 16,500 0 (0%) 2 0.04 0 0 16,500 18,900 14,100
04/09/2026 16,500 0 (0%) 50 0.85 0 0 16,500 18,900 14,100
03/09/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
28/08/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
27/08/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
26/08/2026 12,600 0 (0%) 50 0.56 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/08/2026 12,600 0 (0%) 50 0.54 0 0 12,600 14,400 10,800
21/08/2026 12,600 0.6 (5%) 100 1.26 0 0 12,000 13,800 10,200
20/08/2026 12,000 -8 (-40%) 100 1.2 0 0 20,000 28,000 12,000
19/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
18/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
17/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
11/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
10/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
06/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
03/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
31/07/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
30/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 2 0.04 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 2 (11.11%) 100 2 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 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 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/06/2026 18,000 -0.3 (-1.64%) 2,000 35.97 0 0 18,300 21,000 15,600
29/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/05/2026 19,700 0.1 (0.51%) 100 1.97 0 0 19,600 22,500 16,700
05/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
04/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
29/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/04/2026 19,600 0 (0%) 0 0 500,000 8,500 19,600 22,500 16,700
22/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/04/2026 19,600 0 (0%) 300 5.88 0 0 19,600 27,400 11,800
20/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
17/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
16/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
15/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
14/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
13/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
10/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
09/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
08/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
06/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
03/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
02/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
01/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
31/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
30/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
27/03/2026 19,600 0 (0%) 0 0 1,500,000 25,050 19,600 22,500 16,700
26/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/03/2026 19,600 0 (0%) 0 0 2,000,000 33,400 19,600 22,500 16,700
24/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700

Historical Data - BSC

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