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 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0.7 (13.73%) 400 2.31 0 0 5,100 5,800 4,400
08/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2026 5,100 -0.8 (-13.56%) 501 2.56 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 300 1.77 0 0 5,900 6,700 5,100
02/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 5 0.03 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/09/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
24/09/2026 5,900 0 (0%) 102 0.6 0 0 5,900 6,700 5,100
23/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
22/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/09/2026 5,900 0.7 (13.46%) 107 0.63 0 0 5,200 5,900 4,500
17/09/2026 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/09/2026 6,400 0 (0%) 200 1.21 0 0 6,400 7,300 5,500
10/09/2026 6,300 0.1 (1.61%) 300 1.93 0 0 6,200 7,100 5,300
09/09/2026 6,200 0.8 (14.81%) 206 1.27 0 0 5,400 6,200 4,600
08/09/2026 5,400 -0.8 (-12.9%) 300 1.63 0 0 6,200 7,100 5,300
07/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/09/2026 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
28/08/2026 6,200 0.8 (14.81%) 304 1.88 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 10 0.05 0 0 5,400 6,200 4,600
24/08/2026 5,400 -0.9 (-14.29%) 800 4.32 0 0 6,300 7,200 5,400
21/08/2026 6,300 -1.1 (-14.86%) 504 3.18 0 0 7,400 8,500 6,300
20/08/2026 7,300 -1.2 (-14.12%) 200 1.47 0 0 8,500 9,700 7,300
19/08/2026 8,500 -1.3 (-13.27%) 100 0.85 0 0 9,800 11,200 8,400
18/08/2026 9,800 0.1 (1.03%) 317 3.11 0 0 9,700 11,100 8,300
17/08/2026 10,400 1.3 (14.29%) 211 2.04 0 0 9,100 10,400 7,800
14/08/2026 9,100 -1.6 (-14.95%) 200 1.82 0 0 10,700 12,300 9,100
13/08/2026 10,700 -1.8 (-14.4%) 201 2.15 0 0 12,500 14,300 10,700
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/08/2026 12,500 1.5 (13.64%) 110 1.38 0 0 11,000 12,600 9,400
10/08/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
07/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/08/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
04/08/2026 9,700 -1.6 (-14.16%) 1,602 15.54 0 0 11,300 12,900 9,700
03/08/2026 11,300 -1.9 (-14.39%) 200 2.26 0 0 13,200 15,100 11,300
31/07/2026 13,200 -2.3 (-14.84%) 100 1.32 0 0 15,500 17,800 13,200
30/07/2026 15,500 0 (0%) 62 0.82 0 0 15,500 17,800 13,200
29/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,800 13,200
28/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/07/2026 15,500 0 (0%) 2 0.03 0 0 15,500 17,800 13,200
24/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
22/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
21/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
20/07/2026 15,500 0 (0%) 16 0.21 0 0 15,500 17,800 13,200
17/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/07/2026 15,500 0 (0%) 22 0.33 0 0 15,500 17,800 13,200
15/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
14/07/2026 15,500 0 (0%) 26 0.36 0 0 15,500 17,800 13,200
13/07/2026 15,500 -10.2 (-39.69%) 100 1.55 0 0 25,700 35,900 15,500
10/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
09/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
08/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
07/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
06/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
01/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
30/06/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
29/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
26/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
23/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
22/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
19/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
18/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
17/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
16/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
15/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
12/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
08/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
05/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
04/06/2026 25,700 0 (0%) 17 0.37 0 0 25,700 29,500 21,900
03/06/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
02/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
01/06/2026 25,000 2.5 (11.11%) 22,584 578.97 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 2.9 (14.8%) 100 2.25 0 0 19,600 22,500 16,700
27/05/2026 19,600 0 (0%) 23 0.39 0 0 19,600 22,500 16,700
26/05/2026 17,500 0.3 (1.74%) 5,440 106.55 0 0 17,200 19,700 14,700
25/05/2026 17,200 2.2 (14.67%) 102 1.75 0 0 15,000 17,200 12,800
22/05/2026 12,800 -1.4 (-9.86%) 33,300 497.94 0 0 14,200 16,300 12,100
21/05/2026 12,100 -2.1 (-14.79%) 204 2.91 0 0 14,200 16,300 12,100
20/05/2026 12,100 -2.1 (-14.79%) 251 3.56 0 0 14,200 16,300 12,100
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/05/2026 14,200 -0.2 (-1.39%) 100 1.42 0 0 14,400 16,500 12,300
14/05/2026 14,200 1.5 (11.81%) 201 2.89 0 0 12,700 14,600 10,800
13/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/05/2026 12,700 1.6 (14.41%) 164 1.98 0 0 11,100 12,700 9,500
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/05/2026 11,500 1.5 (15%) 15,350 169.84 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/05/2026 10,800 1.4 (14.89%) 300 3.01 0 0 9,400 10,800 8,000
04/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000

Historical Data - BSC

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