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 45,000 0.6 (1.35%) 300 13.5 0 0 44,400 51,000 37,800
28/10/2026 45,000 1.3 (2.97%) 240 10.67 0 0 43,700 50,200 37,200
27/10/2026 43,900 5.7 (14.92%) 2,400 104.92 0 0 38,200 43,900 32,500
26/10/2026 38,200 4.9 (14.71%) 820 31.32 0 0 33,300 38,200 28,400
23/10/2026 33,300 4.3 (14.83%) 120 4. 0 0 29,000 33,300 24,700
22/10/2026 29,000 3.7 (14.62%) 820 23.78 0 0 25,300 29,000 21,600
21/10/2026 25,300 3.3 (15%) 100 2.53 0 0 22,000 25,300 18,700
20/10/2026 22,000 0 (0%) 10 0.25 0 0 22,000 25,300 18,700
19/10/2026 22,000 2.8 (14.58%) 100 2.2 0 0 19,200 22,000 16,400
16/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
12/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
09/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
05/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
02/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
01/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/09/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/09/2026 19,200 2.5 (14.97%) 2,000 38.4 0 0 16,700 19,200 14,200
28/09/2026 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
25/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
11/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
10/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/08/2026 15,600 0 (0%) 0 0 6,100 109.19 15,600 17,900 13,300
18/08/2026 15,600 4.4 (39.29%) 100 1.56 0 0 11,200 15,600 6,800
17/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
14/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
13/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
12/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
11/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/07/2026 11,200 1.4 (14.29%) 100 1.12 0 0 9,800 11,200 8,400
03/07/2026 9,800 2.8 (40%) 100 0.98 0 0 7,000 9,800 4,200
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 1,300 10.4 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 0 0 1,000 8 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/05/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
25/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/05/2026 6,100 1.7 (38.64%) 100 0.61 0 0 4,400 6,100 2,700
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
19/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
18/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
15/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
13/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
12/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
11/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
08/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
07/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
06/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
05/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
04/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
29/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500

Historical Data - BSC

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