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 1,500 0 (0%) 5,900 8.86 0 0 1,500 1,700 1,300
28/10/2026 1,500 0 (0%) 73,100 109.96 0 0 1,500 1,700 1,300
27/10/2026 1,500 -0.1 (-6.25%) 166,310 249.48 0 0 1,600 1,800 1,400
26/10/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
23/10/2026 1,600 -0.1 (-5.88%) 4,610 7. 0 0 1,700 1,900 1,500
22/10/2026 1,600 0 (0%) 847 1.41 0 0 1,600 1,800 1,400
21/10/2026 1,600 0.1 (6.67%) 10,044 15.94 0 0 1,500 1,700 1,300
20/10/2026 1,600 0 (0%) 5,601 8.44 0 0 1,600 1,800 1,400
19/10/2026 1,600 0 (0%) 500 0.8 0 0 1,600 1,800 1,400
16/10/2026 1,600 -0.1 (-5.88%) 8,965 14.45 0 0 1,700 1,900 1,500
15/10/2026 1,700 0.2 (13.33%) 3,501 5.95 0 0 1,500 1,700 1,300
14/10/2026 1,600 0 (0%) 5,291 7.97 0 0 1,600 1,800 1,400
13/10/2026 1,600 0 (0%) 4,399 6.88 0 0 1,600 1,800 1,400
12/10/2026 1,700 0.1 (6.25%) 2,710 4.38 0 0 1,600 1,800 1,400
09/10/2026 1,600 0 (0%) 8 0.01 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 100 0.16 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 1,417 2.27 0 0 1,600 1,800 1,400
06/10/2026 1,500 -0.1 (-6.25%) 6,600 10.44 0 0 1,600 1,800 1,400
05/10/2026 1,600 0 (0%) 3,205 5.05 0 0 1,600 1,800 1,400
02/10/2026 1,600 0 (0%) 3,800 6.08 0 0 1,600 1,800 1,400
01/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 1,200 1.92 0 0 1,600 1,800 1,400
29/09/2026 1,600 0.1 (6.67%) 1,221 1.95 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 3,625 5.43 0 0 1,500 1,700 1,300
25/09/2026 1,500 -0.1 (-6.25%) 5,890 8.92 0 0 1,600 1,800 1,400
24/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
23/09/2026 1,500 0 (0%) 4,160 6.25 0 0 1,500 1,700 1,300
22/09/2026 1,700 0.1 (6.25%) 15,200 22.83 0 0 1,600 1,800 1,400
21/09/2026 1,600 0 (0%) 6 0.01 0 0 1,600 1,800 1,400
18/09/2026 1,600 0 (0%) 25,009 40.01 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 703 1.09 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 35 0.05 0 0 1,600 1,800 1,400
15/09/2026 1,600 0.1 (6.67%) 1,401 2.22 0 0 1,500 1,700 1,300
14/09/2026 1,600 0 (0%) 1,887 2.86 0 0 1,600 1,800 1,400
11/09/2026 1,600 0 (0%) 222 0.36 0 0 1,600 1,800 1,400
10/09/2026 1,600 0 (0%) 194 0.31 0 0 1,600 1,800 1,400
09/09/2026 1,600 0 (0%) 7,890 12.52 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 8,053 12.88 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 1,007 1.61 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 1,253 2.01 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 70 0.12 0 0 1,600 1,800 1,400
28/08/2026 1,700 0.1 (6.25%) 1,180 1.91 0 0 1,600 1,800 1,400
27/08/2026 1,600 0 (0%) 500 0.81 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 7,301 11.86 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 2,700 4.32 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 11,950 19.12 0 0 1,600 1,800 1,400
21/08/2026 1,600 0 (0%) 1,100 1.77 0 0 1,600 1,800 1,400
20/08/2026 1,700 -0.1 (-5.56%) 1,822 2.95 0 0 1,800 2,000 1,600
19/08/2026 1,800 0.1 (5.88%) 110 0.2 0 0 1,700 1,900 1,500
18/08/2026 1,700 0 (0%) 3,807 6.4 0 0 1,700 1,900 1,500
17/08/2026 1,700 0 (0%) 1,100 1.87 0 0 1,700 1,900 1,500
14/08/2026 1,700 0 (0%) 207 0.35 0 0 1,700 1,900 1,500
13/08/2026 1,700 0 (0%) 1,300 2.21 0 0 1,700 1,900 1,500
12/08/2026 1,800 0.1 (5.88%) 1,337 2.29 0 0 1,700 1,900 1,500
11/08/2026 1,700 0 (0%) 20,450 34.77 0 0 1,700 1,900 1,500
10/08/2026 1,700 0 (0%) 4,886 8.26 0 0 1,700 1,900 1,500
07/08/2026 1,700 0.1 (6.25%) 500 0.85 0 0 1,600 1,800 1,400
06/08/2026 1,800 0 (0%) 51,200 83.11 0 0 1,800 2,000 1,600
05/08/2026 1,800 0 (0%) 201 0.36 0 0 1,800 2,000 1,600
04/08/2026 1,800 0.2 (12.5%) 8,101 14.3 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 18,143 29.34 0 0 1,600 1,800 1,400
31/07/2026 1,700 0 (0%) 28,302 45.5 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 2,266 3.9 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 2,400 4.08 0 0 1,700 1,900 1,500
28/07/2026 1,700 -0.1 (-5.56%) 15,580 26.48 0 0 1,800 2,000 1,600
27/07/2026 1,700 -0.1 (-5.56%) 2,500 4.48 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 1,800 3.23 0 0 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 5,444 9.9 0 0 1,800 2,000 1,600
22/07/2026 1,800 0 (0%) 6,680 11.92 0 0 1,800 2,000 1,600
21/07/2026 1,800 0 (0%) 6,458 11.75 0 0 1,800 2,000 1,600
20/07/2026 2,000 0.1 (5.26%) 13,240 23.78 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 6,500 12.35 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
15/07/2026 1,900 -0.1 (-5%) 2,608 4.96 0 0 2,000 2,300 1,700
14/07/2026 2,000 0.1 (5.26%) 3,787 7.47 0 0 1,900 2,100 1,700
13/07/2026 1,900 -0.1 (-5%) 1,200 2.28 0 0 2,000 2,300 1,700
10/07/2026 2,000 0 (0%) 235 0.47 0 0 2,000 2,300 1,700
09/07/2026 2,000 0 (0%) 11,000 22 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 1,336 2.67 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 15,847 31.69 0 0 2,000 2,300 1,700
03/07/2026 2,000 -0.1 (-4.76%) 3,280 6.55 0 0 2,100 2,400 1,800
02/07/2026 2,100 0.1 (5%) 1,302 2.73 0 0 2,000 2,300 1,700
01/07/2026 2,100 0.1 (5%) 1,524 3.09 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 8,364 16.73 0 0 2,000 2,300 1,700
29/06/2026 2,000 -0.1 (-4.76%) 13,010 26.05 0 0 2,100 2,400 1,800
26/06/2026 2,100 0 (0%) 1,455 3.07 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 10,625 22.31 0 0 2,100 2,400 1,800
24/06/2026 2,100 -0.1 (-4.55%) 1,598 3.37 0 0 2,200 2,500 1,900
23/06/2026 2,100 -0.1 (-4.55%) 635 1.38 0 0 2,200 2,500 1,900
22/06/2026 2,100 0 (0%) 1,900 4.1 0 0 2,100 2,400 1,800
19/06/2026 2,100 -0.1 (-4.55%) 2,600 5.46 0 0 2,200 2,500 1,900
18/06/2026 2,200 0 (0%) 2,031 4.47 0 0 2,200 2,500 1,900
17/06/2026 2,200 0.1 (4.76%) 2,704 5.95 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 4,785 10.05 0 0 2,100 2,400 1,800
15/06/2026 2,200 0 (0%) 2,568 5.42 0 0 2,200 2,500 1,900
12/06/2026 2,200 0 (0%) 2,409 5.3 0 0 2,200 2,500 1,900
11/06/2026 2,200 0 (0%) 9,160 20. 0 0 2,200 2,500 1,900
10/06/2026 2,200 0 (0%) 2,996 6.59 0 0 2,200 2,500 1,900
09/06/2026 2,200 -0.1 (-4.35%) 1,542 3.42 0 0 2,300 2,600 2,000
08/06/2026 2,200 0 (0%) 9,256 21.27 0 0 2,200 2,500 1,900
05/06/2026 2,300 0.1 (4.55%) 6,179 13.47 0 0 2,200 2,500 1,900
04/06/2026 2,200 -0.1 (-4.35%) 1,800 3.96 0 0 2,300 2,600 2,000
03/06/2026 2,300 0 (0%) 1,100 2.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 733 1.68 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 116 0.26 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 1,655 3.81 0 0 2,300 2,600 2,000
28/05/2026 2,200 -0.1 (-4.35%) 4,690 10.94 0 0 2,300 2,600 2,000
27/05/2026 2,400 0.2 (9.09%) 7,283 17.05 0 0 2,200 2,500 1,900
26/05/2026 2,400 0.2 (9.09%) 2,655 5.93 0 0 2,200 2,500 1,900
25/05/2026 2,200 -0.1 (-4.35%) 7,226 16.15 0 0 2,300 2,600 2,000
22/05/2026 2,300 -0.1 (-4.17%) 1,301 2.99 0 0 2,400 2,700 2,100
21/05/2026 2,300 -0.1 (-4.17%) 752 1.77 0 0 2,400 2,700 2,100
20/05/2026 2,300 0.1 (4.55%) 3,828 9.03 0 0 2,200 2,500 1,900
19/05/2026 2,300 -0.1 (-4.17%) 8,740 19.59 0 0 2,400 2,700 2,100
18/05/2026 2,400 0.1 (4.35%) 1,009 2.46 0 0 2,300 2,600 2,000
15/05/2026 2,300 0 (0%) 5,711 13.3 0 0 2,300 2,600 2,000
14/05/2026 2,400 0.1 (4.35%) 2,600 5.98 0 0 2,300 2,600 2,000
13/05/2026 2,300 0 (0%) 9,247 21.27 0 0 2,300 2,600 2,000
12/05/2026 2,300 -0.1 (-4.17%) 38,500 88.55 0 0 2,400 2,700 2,100
11/05/2026 2,400 0.1 (4.35%) 2,322 5.47 0 0 2,300 2,600 2,000
08/05/2026 2,200 0 (0%) 19,467 44.75 0 0 2,200 2,500 1,900
07/05/2026 2,300 0 (0%) 1,464 3.27 10,080 23.18 2,300 2,600 2,000
06/05/2026 2,200 0 (0%) 1,460 3.31 0 0 2,200 2,500 1,900
05/05/2026 2,100 -0.1 (-4.55%) 1,800 3.88 0 0 2,200 2,500 1,900
04/05/2026 2,300 0 (0%) 1,660 3.61 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 2,302 5.22 0 0 2,300 2,600 2,000

Historical Data - BSC

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