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 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/10/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
20/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/10/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/10/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
09/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2026 24,000 -0.5 (-2.04%) 500 12 0 0 24,500 28,100 20,900
05/10/2026 24,500 2.5 (11.36%) 100 2.45 0 0 22,000 25,300 18,700
02/10/2026 22,000 0 (0%) 1 0.03 0 0 22,000 25,300 18,700
01/10/2026 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
30/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/09/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
28/09/2026 22,000 0 (0%) 29 0.65 0 0 22,000 25,300 18,700
25/09/2026 22,000 -0.5 (-2.22%) 2,100 46.2 0 0 22,500 25,800 19,200
24/09/2026 22,500 0 (0%) 31 0.6 0 0 22,500 25,800 19,200
23/09/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/09/2026 22,500 0 (0%) 0 0 2,546 50.92 22,500 25,800 19,200
21/09/2026 22,500 0.5 (2.27%) 5,400 121.5 0 0 22,000 25,300 18,700
18/09/2026 22,000 -0.1 (-0.45%) 2,300 50.6 0 0 22,100 25,400 18,800
17/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/09/2026 22,100 0 (0%) 40 0.88 0 0 22,100 25,400 18,800
10/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/09/2026 22,100 0 (0%) 3,704 81.86 0 0 22,100 25,400 18,800
08/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
04/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/09/2026 22,100 0.1 (0.45%) 500 11.05 0 0 22,000 25,300 18,700
28/08/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
27/08/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
26/08/2026 22,000 0 (0%) 2,600 57.2 0 0 22,000 25,300 18,700
25/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,500 -3.5 (-12.96%) 1,700 39.9 0 0 27,000 31,000 23,000
14/08/2026 27,000 3.5 (14.89%) 101 2.73 700,000 16,450 23,500 27,000 20,000
13/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/08/2026 23,500 0.4 (1.73%) 200 4.7 0 0 23,100 26,500 19,700
10/08/2026 23,100 3 (14.93%) 400 9.24 0 0 20,100 23,100 17,100
07/08/2026 20,100 0 (0%) 0 0 1,000,000 23,000 20,100 23,100 17,100
06/08/2026 20,100 2.6 (14.86%) 500 10.05 0 0 17,500 20,100 14,900
05/08/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
04/08/2026 17,500 -2.9 (-14.22%) 81,001 1,417.52 737,000 12,897.5 20,400 23,400 17,400
03/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
31/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
30/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
29/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
28/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
27/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
22/07/2026 20,400 -3.6 (-15%) 102 2.08 0 0 24,000 27,600 20,400
21/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/07/2026 24,000 1.4 (6.19%) 128 3.13 0 0 22,600 25,900 19,300
15/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
13/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
09/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
08/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
06/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/07/2026 22,600 -0.9 (-3.83%) 100 2.26 0 0 23,500 27,000 20,000
02/07/2026 23,500 -0.6 (-2.49%) 5,101 119.89 0 0 24,100 27,700 20,500
01/07/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
30/06/2026 24,100 0.1 (0.42%) 1,017 24.51 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 2 0.06 0 0 24,000 27,600 20,400
25/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/06/2026 24,000 -0.2 (-0.83%) 201 4.83 0 0 24,200 27,800 20,600
23/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
19/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
18/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
17/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
16/06/2026 24,500 0.6 (2.51%) 1,200 29.01 0 0 23,900 27,400 20,400
15/06/2026 23,800 -0.2 (-0.83%) 300 7.18 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,100 0.3 (1.26%) 910 21.89 0 0 23,800 27,300 20,300
10/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
09/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
08/06/2026 23,800 0 (0%) 17 0.35 0 0 23,800 27,300 20,300
05/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/06/2026 23,800 -0.2 (-0.83%) 300 7.14 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 10 0.28 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,500 3 (13.95%) 5,000 120.15 0 0 21,500 24,700 18,300
21/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/05/2026 21,500 -3 (-12.24%) 101 2.17 0 0 24,500 28,100 20,900
18/05/2026 24,500 0.4 (1.66%) 5,501 134.57 0 0 24,100 27,700 20,500
15/05/2026 24,000 0 (0%) 400 9.62 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 1,600 38.4 1,438,500 35,962.5 24,000 27,600 20,400
13/05/2026 24,000 -0.1 (-0.41%) 1,001 24.03 0 0 24,100 27,700 20,500
12/05/2026 24,100 -0.1 (-0.41%) 1,700 40.99 0 0 24,200 27,800 20,600
11/05/2026 24,200 0 (0%) 0 0 1,200,000 30,000 24,200 27,800 20,600
08/05/2026 24,200 0.1 (0.41%) 200 4.84 0 0 24,100 27,700 20,500
07/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
06/05/2026 24,100 0 (0%) 1,100 26.52 0 0 24,100 27,700 20,500
05/05/2026 24,100 -0.9 (-3.6%) 1,000 24.1 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 200 5 1,380,000 39,330 25,000 28,700 21,300

Historical Data - BSC

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