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 8,500 -0.14 (-1.62%) 200 1.66 0 0 8,640 9,240 8,040
16/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
15/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
14/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
11/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
10/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
09/09/2026 8,990 0.49 (5.76%) 400 3.59 0 0 8,500 9,090 7,910
08/09/2026 8,500 -0.06 (-0.7%) 200 1.75 0 0 8,560 9,150 7,970
07/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
04/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
03/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
28/08/2026 8,560 0 (0%) 200 1.71 0 0 8,560 9,150 7,970
27/08/2026 8,560 0.56 (7.%) 300 2.41 0 0 8,000 8,560 7,440
26/08/2026 8,000 0.31 (4.03%) 300 2.33 0 0 7,690 8,220 7,160
25/08/2026 7,690 0.5 (6.95%) 300 2.22 0 0 7,190 7,690 6,690
24/08/2026 7,190 0 (0%) 0 0 0 0 7,190 7,690 6,690
21/08/2026 7,190 0 (0%) 200 1.44 0 0 7,190 7,690 6,690
20/08/2026 7,190 0.47 (6.99%) 200 1.35 0 0 6,720 7,190 6,250
19/08/2026 6,720 0.06 (0.9%) 100 0.67 0 0 6,660 7,120 6,200
18/08/2026 6,660 -0.49 (-6.85%) 300 2.09 0 0 7,150 7,650 6,650
17/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
14/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
12/08/2026 7,150 -0.5 (-6.54%) 600 4.69 0 0 7,650 8,180 7,120
11/08/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
10/08/2026 7,650 -0.55 (-6.71%) 100 0.77 0 0 8,200 8,770 7,630
07/08/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/08/2026 8,200 0.49 (6.36%) 200 1.54 0 0 7,710 8,240 7,180
05/08/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
04/08/2026 7,710 0.5 (6.93%) 700 5.4 0 0 7,210 7,710 6,710
03/08/2026 7,210 -0.52 (-6.73%) 100 0.72 0 0 7,730 8,270 7,190
31/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
30/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
29/07/2026 7,730 -0.18 (-2.28%) 100 0.77 0 0 7,910 8,460 7,360
28/07/2026 7,910 -0.59 (-6.94%) 1,000 7.91 0 0 8,500 9,090 7,910
27/07/2026 8,500 0.34 (4.17%) 100 0.85 0 0 8,160 8,730 7,590
24/07/2026 8,160 -0.61 (-6.96%) 11,900 97.11 0 0 8,770 9,380 8,160
23/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
22/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
21/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
20/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
17/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
16/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
15/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
14/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
13/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
10/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
09/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
08/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
07/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
06/07/2026 8,770 -0.03 (-0.34%) 400 3.51 0 0 8,800 9,410 8,190
03/07/2026 8,800 -0.39 (-4.24%) 100 0.88 0 0 9,190 9,830 8,550
02/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
01/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
30/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
29/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
26/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
25/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
24/06/2026 9,190 0.31 (3.49%) 100 0.92 0 0 8,880 9,500 8,260
23/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
22/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
19/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
18/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
17/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
16/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
15/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
12/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
11/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
10/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
09/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
08/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
05/06/2026 8,880 0.58 (6.99%) 100 0.89 0 0 8,300 8,880 7,720
04/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
03/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
02/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
01/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
29/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/05/2026 8,300 0 (0%) 2,100 17.53 0 0 8,300 8,880 7,720
27/05/2026 8,300 0 (0%) 300 2.49 0 0 8,300 8,880 7,720
26/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
25/05/2026 8,300 0 (0%) 300 2.44 0 0 8,300 8,880 7,720
22/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
18/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
15/05/2026 8,300 0.3 (3.75%) 300 2.49 0 0 8,000 8,560 7,440
14/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.5 (-5.95%) 200 1.58 0 0 8,400 8,980 7,820
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
11/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
08/05/2026 8,400 -0.6 (-6.67%) 100 0.84 0 0 9,000 9,630 8,370
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
06/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
22/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
21/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
20/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 600 5.43 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.24 (-2.6%) 200 1.8 0 0 9,240 9,880 8,600
13/04/2026 9,240 0.32 (3.59%) 100 0.92 0 0 8,920 9,540 8,300
10/04/2026 8,920 0 (0%) 0 0 0 0 8,920 9,540 8,300
09/04/2026 8,920 0.31 (3.6%) 500 4.13 0 0 8,610 9,210 8,010
08/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
07/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
06/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
03/04/2026 8,610 -0.09 (-1.03%) 100 0.86 0 0 8,700 9,300 8,100
02/04/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 9,410 8,190
01/04/2026 8,800 0.2 (2.33%) 6,900 60.45 0 0 8,600 9,200 8,000
31/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
30/03/2026 8,600 -0.41 (-4.55%) 1,300 11.18 0 0 9,010 9,640 8,380
27/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
25/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
24/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
23/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
20/03/2026 9,010 0 (0%) 100 0.9 0 0 9,010 9,640 8,380
19/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
18/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
17/03/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380

Historical Data - BSC

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