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
28/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/10/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
23/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/10/2026 6,300 -0.3 (-4.55%) 2,602 16.39 0 0 6,600 7,500 5,700
21/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/10/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
15/10/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,800 5,800
14/10/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
13/10/2026 6,800 0.1 (1.49%) 101 0.69 0 0 6,700 7,700 5,700
12/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
08/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/10/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
06/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/09/2026 6,400 0 (0%) 20 0.13 0 0 6,400 7,300 5,500
28/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/09/2026 6,400 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
15/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/09/2026 6,600 0.1 (1.54%) 200 1.32 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/09/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 7,000 5,200
07/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/09/2026 6,100 0.7 (12.96%) 300 1.83 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 6,200 4,600
27/08/2026 5,400 -0.6 (-10%) 1,000 5.4 0 0 6,000 6,900 5,100
26/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/08/2026 6,000 0 (0%) 1,700 10.2 0 0 6,000 6,900 5,100
20/08/2026 6,000 0 (0%) 701 4.21 0 0 6,000 6,900 5,100
19/08/2026 6,000 -0.7 (-10.45%) 1,900 11.38 0 0 6,700 7,700 5,700
18/08/2026 6,600 0.6 (10%) 1,600 10.79 0 0 6,000 6,900 5,100
17/08/2026 5,900 -0.1 (-1.67%) 2,001 11.97 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.8 (-11.76%) 800 4.8 0 0 6,800 7,800 5,800
13/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/08/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
10/08/2026 6,600 0 (0%) 101 0.67 0 0 6,600 7,500 5,700
07/08/2026 6,600 -0.3 (-4.35%) 2,000 13.2 0 0 6,900 7,900 5,900
06/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/08/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
04/08/2026 6,900 0.2 (2.99%) 1,200 8.28 0 0 6,700 7,700 5,700
03/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 7,300 -0.3 (-3.95%) 1,500 9.99 0 0 7,600 8,700 6,500
23/07/2026 7,600 0.7 (10.14%) 109 0.82 0 0 6,900 7,900 5,900
22/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 11 0.08 0 0 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/07/2026 6,900 0.2 (2.99%) 104 0.72 0 0 6,700 7,700 5,700
02/07/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/06/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
23/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/06/2026 6,800 0.1 (1.49%) 500 3.37 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
16/06/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
15/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/06/2026 6,700 -0.2 (-2.9%) 221 1.4 0 0 6,900 7,900 5,900
11/06/2026 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
10/06/2026 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
09/06/2026 5,600 -0.9 (-13.85%) 1,210 6.86 0 0 6,500 7,400 5,600
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/06/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/06/2026 6,500 0.2 (3.17%) 167 1.08 0 0 6,300 7,200 5,400
02/06/2026 6,300 0.1 (1.61%) 952 5.99 0 0 6,200 7,100 5,300
01/06/2026 6,200 0.8 (14.81%) 120 0.74 0 0 5,400 6,200 4,600
29/05/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/05/2026 4,700 0.6 (14.63%) 200 0.94 0 0 4,100 4,700 3,500
21/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/05/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
13/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/05/2026 4,100 0 (0%) 50 0.24 0 0 4,100 4,700 3,500
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Historical Data - BSC

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