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
23/07/2026 18,000 0.4 (2.27%) 3,612 61.48 0 0 17,600 19,300 15,900
22/07/2026 17,600 0.9 (5.39%) 3,792 66.19 0 0 16,700 18,300 15,100
21/07/2026 16,700 1.2 (7.74%) 4,200 65.38 0 0 15,500 17,000 14,000
20/07/2026 15,500 -1 (-6.06%) 4,310 66.83 0 0 16,500 18,100 14,900
17/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/07/2026 16,500 0.3 (1.85%) 120 1.99 0 0 16,200 17,800 14,600
15/07/2026 16,200 0.7 (4.52%) 8,909 141.73 0 0 15,500 17,000 14,000
14/07/2026 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
13/07/2026 15,500 0 (0%) 723 11.21 0 0 15,500 17,000 14,000
10/07/2026 15,500 -0.8 (-4.91%) 4,200 65.19 0 0 16,300 17,900 14,700
09/07/2026 16,300 0.3 (1.88%) 300 4.85 0 0 16,000 17,600 14,400
08/07/2026 16,000 0.5 (3.23%) 10,200 158.21 0 0 15,500 17,000 14,000
07/07/2026 15,500 -1.3 (-7.74%) 8,640 134.02 0 0 16,800 18,400 15,200
06/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/07/2026 16,800 0.3 (1.82%) 1,800 30.35 0 0 16,500 18,100 14,900
02/07/2026 16,500 0.6 (3.77%) 3,401 56.26 0 0 15,900 17,400 14,400
01/07/2026 15,900 0.4 (2.58%) 115 1.81 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 3,100 48.27 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.3 (-1.9%) 3,606 56.01 0 0 15,800 17,300 14,300
26/06/2026 15,800 1.3 (8.97%) 410 6.18 0 0 14,500 15,900 13,100
25/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/06/2026 14,500 -1 (-6.45%) 5,634 86.78 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 1,028 15.92 0 0 15,500 17,000 14,000
19/06/2026 15,500 0 (0%) 6,000 93 0 0 15,500 17,000 14,000
18/06/2026 15,500 0 (0%) 51 0.72 0 0 15,500 17,000 14,000
17/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
02/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
01/06/2026 15,500 0 (0%) 12,823 198.72 0 0 15,500 17,000 14,000
29/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
25/05/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,000 14,000
22/05/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 31 0.44 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 10 0.15 0 0 15,300 16,800 13,800
19/05/2026 15,300 0 (0%) 100 1.53 0 0 15,300 16,800 13,800
18/05/2026 15,300 0 (0%) 1 0.01 0 0 15,300 16,800 13,800
15/05/2026 15,300 0 (0%) 28 0.39 0 0 15,300 16,800 13,800
14/05/2026 15,300 0 (0%) 304 4.65 0 0 15,300 16,800 13,800
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
12/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/05/2026 15,300 -1.6 (-9.47%) 100 1.53 0 0 16,900 18,500 15,300
08/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 18,500 15,300
07/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
06/05/2026 16,900 1 (6.29%) 200 3.2 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 31 0.5 0 0 15,900 17,400 14,400
04/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/04/2026 15,900 0.6 (3.92%) 100 1.59 0 0 15,300 16,800 13,800
28/04/2026 15,300 0 (0%) 32 0.49 0 0 15,300 16,800 13,800
24/04/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
23/04/2026 15,300 -0.2 (-1.29%) 3,000 45.9 0 0 15,500 17,000 14,000
22/04/2026 15,500 0 (0%) 3,005 46.57 0 0 15,500 17,000 14,000
21/04/2026 15,500 -0.9 (-5.49%) 6,004 94.27 0 0 16,400 18,000 14,800
20/04/2026 16,400 0.9 (5.81%) 336 5.31 0 0 15,500 17,000 14,000
17/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
15/04/2026 15,500 0 (0%) 117 1.81 0 0 15,500 17,000 14,000
14/04/2026 15,500 -0.4 (-2.52%) 107 1.66 0 0 15,900 17,400 14,400
13/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
10/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
09/04/2026 15,900 0 (0%) 22 0.35 0 0 15,900 17,400 14,400
08/04/2026 15,900 0 (0%) 432 6.74 0 0 15,900 17,400 14,400
07/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
03/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/04/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
31/03/2026 15,900 0 (0%) 1,860 29.57 0 0 15,900 17,400 14,400
30/03/2026 15,900 0.1 (0.63%) 1,600 25.29 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.1 (0.64%) 6,100 95.78 0 0 15,700 17,200 14,200
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/03/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.1 (0.67%) 100 1.51 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.7 (-4.46%) 4,700 71.12 0 0 15,700 17,200 14,200
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/03/2026 15,700 0.3 (1.95%) 6,100 93.37 0 0 15,400 16,900 13,900
18/03/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/03/2026 15,400 -0.8 (-4.94%) 3,014 46.42 0 0 16,200 17,800 14,600
16/03/2026 16,200 0 (0%) 129 2.07 0 0 16,200 17,800 14,600
13/03/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
12/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 50 0.77 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.4 (2.53%) 700 11.7 0 0 15,800 17,300 14,300
04/03/2026 15,800 0.8 (5.33%) 900 13.66 0 0 15,000 16,500 13,500
03/03/2026 15,000 0.1 (0.67%) 1,113 16.7 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.3 (-1.97%) 465 6.98 0 0 15,200 16,700 13,700
27/02/2026 15,200 0.1 (0.66%) 218 3.31 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 5 0.07 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 17 0.26 0 0 15,100 16,600 13,600
24/02/2026 15,100 -0.1 (-0.66%) 101 1.53 0 0 15,200 16,700 13,700
23/02/2026 15,200 -0.6 (-3.8%) 220 3.34 0 0 15,800 17,300 14,300
13/02/2026 15,800 0.1 (0.64%) 7,200 113.58 0 0 15,700 17,200 14,200
12/02/2026 15,700 0 (0%) 413 6.45 0 0 15,700 17,200 14,200
11/02/2026 15,700 0 (0%) 29 0.44 0 0 15,700 17,200 14,200
10/02/2026 15,700 0.5 (3.29%) 1,803 27.18 0 0 15,200 16,700 13,700
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
04/02/2026 15,200 0 (0%) 15 0.21 0 0 15,200 16,700 13,700
03/02/2026 15,200 0.1 (0.66%) 200 3.04 0 0 15,100 16,600 13,600
02/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 2,400 36.26 0 0 15,200 16,700 13,700
29/01/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
28/01/2026 15,200 0.2 (1.33%) 131 1.99 0 0 15,000 16,500 13,500
27/01/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
26/01/2026 15,000 -0.8 (-5.06%) 305 4.58 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 100 1.58 0 0 15,900 17,400 14,400

Historical Data - BSC

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