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
15/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 9 0.02 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 200 0.37 0 0 1,900 2,100 1,700
09/09/2026 1,800 -0.1 (-5.26%) 1,500 2.8 0 0 1,900 2,100 1,700
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 1,500 2.86 0 0 1,900 2,100 1,700
24/08/2026 1,900 0.1 (5.56%) 1,400 2.67 0 0 1,800 2,000 1,600
21/08/2026 1,800 -0.2 (-10%) 6,100 11.09 0 0 2,000 2,300 1,700
20/08/2026 2,000 0.1 (5.26%) 100 0.2 0 0 1,900 2,100 1,700
19/08/2026 2,000 0.1 (5.26%) 1,100 2.1 0 0 1,900 2,100 1,700
18/08/2026 1,900 0 (0%) 9,300 17.67 0 0 1,900 2,100 1,700
17/08/2026 1,900 0 (0%) 1,601 3.04 0 0 1,900 2,100 1,700
14/08/2026 2,000 0.1 (5.26%) 10,500 20.47 0 0 1,900 2,100 1,700
13/08/2026 2,000 0.1 (5.26%) 29,900 56.73 0 0 1,900 2,100 1,700
12/08/2026 1,900 0.1 (5.56%) 100 0.19 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 9,600 17.28 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 4,400 7.92 0 0 1,800 2,000 1,600
07/08/2026 1,800 0 (0%) 2,102 3.78 0 0 1,800 2,000 1,600
06/08/2026 1,900 0.1 (5.56%) 600 1.09 0 0 1,800 2,000 1,600
05/08/2026 1,900 0.1 (5.56%) 19,256 34.72 0 0 1,800 2,000 1,600
04/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/08/2026 1,800 0 (0%) 3,548 6.38 0 0 1,800 2,000 1,600
31/07/2026 1,800 0 (0%) 5,500 9.9 0 0 1,800 2,000 1,600
30/07/2026 1,800 0 (0%) 9,602 17.28 0 0 1,800 2,000 1,600
29/07/2026 1,800 0 (0%) 3,900 7.02 0 0 1,800 2,000 1,600
28/07/2026 1,800 0 (0%) 5,200 9.36 0 0 1,800 2,000 1,600
27/07/2026 1,800 -0.1 (-5.26%) 700 1.27 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 2,200 4.1 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 700 1.33 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 -0.1 (-5%) 200 0.38 0 0 2,000 2,300 1,700
20/07/2026 2,000 0.1 (5.26%) 2,500 4.88 0 0 1,900 2,100 1,700
17/07/2026 1,900 -0.1 (-5%) 2,000 3.8 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0.1 (5.26%) 8,000 15.98 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 41,300 78.48 0 0 1,900 2,100 1,700
10/07/2026 1,900 0.1 (5.56%) 20,400 38.77 0 0 1,800 2,000 1,600
09/07/2026 1,900 0 (0%) 14,618 26.47 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 5,006 9.51 0 0 1,900 2,100 1,700
06/07/2026 1,900 -0.1 (-5%) 18,000 34.2 0 0 2,000 2,300 1,700
03/07/2026 2,000 0.1 (5.26%) 401 0.8 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 -0.1 (-5%) 6,563 12.47 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 4,000 7.99 0 0 2,000 2,300 1,700
29/06/2026 2,000 0.1 (5.26%) 663 1.28 0 0 1,900 2,100 1,700
26/06/2026 1,800 -0.1 (-5.26%) 7,000 13.26 0 0 1,900 2,100 1,700
25/06/2026 1,900 -0.2 (-9.52%) 15,000 28.6 0 0 2,100 2,400 1,800
24/06/2026 2,000 0 (0%) 1,800 3.77 0 0 2,000 2,300 1,700
23/06/2026 2,100 0.1 (5%) 5,500 11 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 3,800 7.66 0 0 2,000 2,300 1,700
19/06/2026 2,000 -0.1 (-4.76%) 1,100 2.2 0 0 2,100 2,400 1,800
18/06/2026 2,100 0.1 (5%) 4,500 9.25 0 0 2,000 2,300 1,700
17/06/2026 2,000 -0.1 (-4.76%) 48,100 96.2 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 2,606 5.47 0 0 2,100 2,400 1,800
15/06/2026 2,100 0.1 (5%) 28,102 59.01 0 0 2,000 2,300 1,700
12/06/2026 2,100 0.1 (5%) 1,699 3.41 0 0 2,000 2,300 1,700
11/06/2026 2,000 0.1 (5.26%) 25,400 50.79 0 0 1,900 2,100 1,700
10/06/2026 1,900 -0.1 (-5%) 9,000 17.1 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0.1 (5.26%) 1,000 2 0 0 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 9,900 18.81 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 38,700 73.53 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 5 0.01 0 0 1,900 2,100 1,700
29/05/2026 1,900 -0.1 (-5%) 4,902 9.33 0 0 2,000 2,300 1,700
28/05/2026 2,000 0.1 (5.26%) 5,000 9.75 0 0 1,900 2,100 1,700
27/05/2026 1,900 0.1 (5.56%) 43,501 82.44 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 706 1.27 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 401 0.73 0 0 1,800 2,000 1,600
22/05/2026 1,900 0 (0%) 20,602 37.09 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 1,200 2.28 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 102 0.19 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 18,402 34.96 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 3,402 6.49 0 0 2,000 2,300 1,700
15/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
12/05/2026 2,000 0.1 (5.26%) 101 0.2 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 14,900 28.35 0 0 1,900 2,100 1,700
08/05/2026 2,000 0.1 (5.26%) 800 1.53 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 1,400 2.68 0 0 1,900 2,100 1,700
06/05/2026 2,000 0.1 (5.26%) 3,700 7.04 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 457 0.88 0 0 1,900 2,100 1,700
04/05/2026 2,000 0 (0%) 30,200 57.44 0 0 2,000 2,300 1,700
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/04/2026 2,000 0.1 (5.26%) 123 0.24 0 0 1,900 2,100 1,700
24/04/2026 1,900 -0.1 (-5%) 98,601 187.34 0 0 2,000 2,300 1,700
23/04/2026 2,000 0 (0%) 5,005 10.01 0 0 2,000 2,300 1,700
22/04/2026 2,000 0 (0%) 605 1.21 0 0 2,000 2,300 1,700
21/04/2026 2,000 0 (0%) 6 0.01 0 0 2,000 2,300 1,700
20/04/2026 2,000 -0.1 (-4.76%) 2,817 5.63 0 0 2,100 2,400 1,800
17/04/2026 2,100 0.1 (5%) 2,300 4.72 0 0 2,000 2,300 1,700
16/04/2026 2,000 0 (0%) 2,109 4.22 0 0 2,000 2,300 1,700
15/04/2026 2,000 0 (0%) 1,502 3. 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 10,100 20.2 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 2,915 5.83 0 0 2,000 2,300 1,700
10/04/2026 2,000 0 (0%) 20,500 41 0 0 2,000 2,300 1,700
09/04/2026 2,100 0.1 (5%) 21,600 43.46 0 0 2,000 2,300 1,700
08/04/2026 2,100 0.2 (10.53%) 49,914 99.9 0 0 1,900 2,100 1,700
07/04/2026 1,900 -0.1 (-5%) 27,600 53.19 0 0 2,000 2,300 1,700
06/04/2026 2,000 0 (0%) 32,910 65.82 0 0 2,000 2,300 1,700
03/04/2026 2,000 0 (0%) 76,204 152.42 0 0 2,000 2,300 1,700
02/04/2026 2,000 0 (0%) 30,000 60 0 0 2,000 2,300 1,700
01/04/2026 2,000 0 (0%) 44,443 88.9 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 20,544 41.1 0 0 2,000 2,300 1,700
30/03/2026 2,000 -0.1 (-4.76%) 32,556 65.12 0 0 2,100 2,400 1,800
27/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/03/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
25/03/2026 2,100 0 (0%) 458 0.94 0 0 2,100 2,400 1,800
24/03/2026 2,100 0.1 (5%) 745 1.53 0 0 2,000 2,300 1,700
23/03/2026 2,000 0 (0%) 4,300 8.6 0 0 2,000 2,300 1,700
20/03/2026 2,000 -0.1 (-4.76%) 53,500 107.03 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 11,500 24.05 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 26,224 55.07 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 13,300 28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0.1 (5%) 32,714 68.73 0 0 2,000 2,300 1,700

Historical Data - BSC

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