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
17/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/09/2026 4,800 0.2 (4.35%) 100 0.48 0 0 4,600 5,000 4,200
15/09/2026 4,600 0.4 (9.52%) 100 0.46 0 0 4,200 4,600 3,800
14/09/2026 4,200 -0.2 (-4.55%) 501 2.1 0 0 4,400 4,800 4,000
11/09/2026 4,400 -0.4 (-8.33%) 500 2.2 0 0 4,800 5,200 4,400
10/09/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
09/09/2026 4,500 -0.3 (-6.25%) 1,050 4.74 0 0 4,800 5,200 4,400
08/09/2026 4,800 0 (0%) 1,100 4.98 0 0 4,800 5,200 4,400
07/09/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
04/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
28/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
27/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
26/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
25/08/2026 4,800 0.2 (4.35%) 4,500 21.6 0 0 4,600 5,000 4,200
24/08/2026 4,600 -0.2 (-4.17%) 2,000 9.2 0 0 4,800 5,200 4,400
21/08/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
20/08/2026 4,500 -0.3 (-6.25%) 1,500 6.75 0 0 4,800 5,200 4,400
19/08/2026 4,800 0.3 (6.67%) 101 0.48 0 0 4,500 4,900 4,100
18/08/2026 4,500 0 (0%) 409 1.84 0 0 4,500 4,900 4,100
17/08/2026 4,500 0 (0%) 1,700 7.65 0 0 4,500 4,900 4,100
14/08/2026 4,500 -0.3 (-6.25%) 19,505 87.77 0 0 4,800 5,200 4,400
13/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
12/08/2026 4,800 0 (0%) 2 0.01 0 0 4,800 5,200 4,400
11/08/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
07/08/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
06/08/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 4,900 4,100
05/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
04/08/2026 4,500 -0.3 (-6.25%) 5,800 26.1 0 0 4,800 5,200 4,400
03/08/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,100 4,300
31/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/07/2026 4,700 -0.2 (-4.08%) 1,600 7.22 0 0 4,900 5,300 4,500
27/07/2026 4,900 0.4 (8.89%) 108 0.53 0 0 4,500 4,900 4,100
24/07/2026 4,500 0 (0%) 6,500 29.25 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
22/07/2026 4,500 0 (0%) 9,004 40.52 0 0 4,500 4,900 4,100
21/07/2026 4,500 0 (0%) 2,000 9 0 0 4,500 4,900 4,100
20/07/2026 4,500 0 (0%) 2,300 10.36 0 0 4,500 4,900 4,100
17/07/2026 4,500 -0.1 (-2.17%) 2,000 9 0 0 4,600 5,000 4,200
16/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/07/2026 4,600 0.1 (2.22%) 7,500 34.4 0 0 4,500 4,900 4,100
14/07/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/07/2026 4,500 0 (0%) 3,700 16.65 0 0 4,500 4,900 4,100
10/07/2026 4,500 0 (0%) 4 0.02 0 0 4,500 4,900 4,100
09/07/2026 4,500 0 (0%) 4 0.02 0 0 4,500 4,900 4,100
08/07/2026 4,500 -0.1 (-2.17%) 2,000 9 0 0 4,600 5,000 4,200
07/07/2026 4,600 0 (0%) 11,300 52.16 0 0 4,600 5,000 4,200
06/07/2026 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/07/2026 4,600 -0.3 (-6.12%) 2,000 9.2 0 0 4,900 5,300 4,500
01/07/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,300 4,500
30/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
29/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
26/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
24/06/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/06/2026 4,500 0 (0%) 2,600 11.7 0 0 4,500 4,900 4,100
16/06/2026 4,500 -0.2 (-4.26%) 200 0.9 0 0 4,700 5,100 4,300
15/06/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,100 4,300
12/06/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 3,000 13.2 0 0 4,400 4,800 4,000
10/06/2026 4,400 -0.2 (-4.35%) 1,004 4.42 0 0 4,600 5,000 4,200
09/06/2026 4,600 -0.2 (-4.17%) 5,600 25.47 0 0 4,800 5,200 4,400
08/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
05/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
04/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
03/06/2026 4,800 0.3 (6.67%) 5,229 25.1 0 0 4,500 4,900 4,100
02/06/2026 4,500 -0.3 (-6.25%) 2,005 9.02 0 0 4,800 5,200 4,400
01/06/2026 4,800 0.3 (6.67%) 2,505 11.06 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 800 3.6 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 1,600 7.2 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 300 1.35 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 303 1.38 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 200 0.9 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.2 (-4.35%) 6,000 26.4 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.2 (-4.17%) 2,404 10.83 0 0 4,800 5,200 4,400
14/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/05/2026 4,800 -0.1 (-2.04%) 200 0.96 0 0 4,900 5,300 4,500
12/05/2026 4,900 0.2 (4.26%) 103 0.5 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.5 (-9.62%) 20,100 94.51 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 300 1.56 0 0 5,400 5,900 4,900
07/05/2026 5,400 0.3 (5.88%) 5,600 25.84 0 0 5,100 5,600 4,600
06/05/2026 5,100 0 (0%) 27,100 126.22 0 0 5,100 5,600 4,600
05/05/2026 5,100 -0.4 (-7.27%) 800 4.08 0 0 5,500 6,000 5,000
04/05/2026 5,500 0.4 (7.84%) 100 0.55 0 0 5,100 5,600 4,600
29/04/2026 5,100 -0.5 (-8.93%) 2,200 11.22 0 0 5,600 6,100 5,100
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/04/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
23/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/04/2026 5,600 0 (0%) 2,506 14.09 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/04/2026 5,600 0.3 (5.66%) 500 2.64 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 702 3.57 0 0 5,300 5,800 4,800
09/04/2026 5,300 -0.3 (-5.36%) 200 1.08 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/04/2026 5,600 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,200 5,200
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
01/04/2026 5,700 0.4 (7.55%) 303 1.74 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.3 (6%) 3,500 17.61 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.2 (-3.85%) 2,100 10.52 0 0 5,200 5,700 4,700
27/03/2026 5,200 0.2 (4%) 13,230 66.17 0 0 5,000 5,500 4,500
26/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
25/03/2026 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,600 4,600
24/03/2026 5,100 -0.5 (-8.93%) 22,904 116.85 0 0 5,600 6,100 5,100
23/03/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,600 4,600
20/03/2026 5,100 0 (0%) 10,604 53.88 0 0 5,100 5,600 4,600
19/03/2026 5,100 -0.3 (-5.56%) 10,300 52.76 0 0 5,400 5,900 4,900
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
17/03/2026 5,400 0 (0%) 9,500 48.34 0 0 5,400 5,900 4,900

Historical Data - BSC

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