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 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,900 11,500
16/09/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
15/09/2026 12,700 0 (0%) 600 7.62 0 0 12,700 13,900 11,500
14/09/2026 12,700 0.1 (0.79%) 420 5.38 0 0 12,600 13,800 11,400
11/09/2026 12,600 -0.6 (-4.55%) 610 7.98 0 0 13,200 14,500 11,900
10/09/2026 13,200 0.2 (1.54%) 5,400 70.54 0 0 13,000 14,300 11,700
09/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/09/2026 13,000 0.1 (0.78%) 500 6.49 0 0 12,900 14,100 11,700
07/09/2026 12,900 -0.7 (-5.15%) 1,130 14.57 0 0 13,600 14,900 12,300
04/09/2026 13,600 -0.2 (-1.45%) 100 1.36 0 0 13,800 15,100 12,500
03/09/2026 13,800 -0.4 (-2.82%) 3,138 41.67 0 0 14,200 15,600 12,800
28/08/2026 14,200 0 (0%) 1,612 22.38 0 0 14,200 15,600 12,800
27/08/2026 14,200 -0.2 (-1.39%) 1,612 22.38 0 0 14,400 15,800 13,000
26/08/2026 14,400 0.4 (2.86%) 7,115 95.45 0 0 14,000 15,400 12,600
25/08/2026 14,000 -0.9 (-6.04%) 17,000 231.62 0 0 14,900 16,300 13,500
24/08/2026 14,900 -1.6 (-9.7%) 13,527 210.55 0 0 16,500 18,100 14,900
21/08/2026 16,500 0 (0%) 2,235 36.72 0 0 16,500 18,100 14,900
20/08/2026 16,500 1.5 (10%) 31,450 509.52 0 0 15,000 16,500 13,500
19/08/2026 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 16,700 13,700
18/08/2026 15,200 0 (0%) 400 6.08 0 0 15,200 16,700 13,700
17/08/2026 15,200 0.8 (5.56%) 667 10.1 0 0 14,400 15,800 13,000
14/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/08/2026 14,400 0 (0%) 11 0.17 0 0 14,400 15,800 13,000
12/08/2026 14,400 -0.8 (-5.26%) 300 4.48 0 0 15,200 16,700 13,700
11/08/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 11 0.17 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.7 (4.83%) 305 4.63 0 0 14,500 15,900 13,100
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/08/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
04/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/08/2026 14,500 0 (0%) 14 0.2 0 0 14,500 15,900 13,100
31/07/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
30/07/2026 14,500 0 (0%) 30 0.4 0 0 14,500 15,900 13,100
29/07/2026 14,500 0 (0%) 10 0.14 0 0 14,500 15,900 13,100
28/07/2026 14,500 -1.2 (-7.64%) 308 4.48 0 0 15,700 17,200 14,200
27/07/2026 15,700 -0.2 (-1.26%) 414 6.49 0 0 15,900 17,400 14,400
24/07/2026 15,900 0 (0%) 3,272 52.07 0 0 15,900 17,400 14,400
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

Historical Data - BSC

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