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 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/10/2026 35,500 -1 (-2.74%) 1,000 35.5 0 0 36,500 41,900 31,100
27/10/2026 36,500 1.5 (4.29%) 1,012 36.94 0 0 35,000 40,200 29,800
26/10/2026 35,000 -3 (-7.89%) 2,000 70 0 0 38,000 43,700 32,300
23/10/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/10/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/10/2026 38,000 1 (2.7%) 2,000 76 0 0 37,000 42,500 31,500
20/10/2026 37,000 -2 (-5.13%) 3,600 133.2 0 0 39,000 44,800 33,200
19/10/2026 39,000 3 (8.33%) 1,000 39 0 0 36,000 41,400 30,600
16/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/10/2026 36,000 -4.5 (-11.11%) 5,003 180.11 0 0 40,500 46,500 34,500
12/10/2026 40,500 0 (0%) 1,200 48.6 0 0 40,500 46,500 34,500
09/10/2026 40,500 -1 (-2.41%) 1,000 40.5 0 0 41,500 47,700 35,300
08/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
06/10/2026 41,500 -1 (-2.35%) 1,000 41.5 0 0 42,500 48,800 36,200
05/10/2026 42,500 0 (0%) 1,000 42.5 0 0 42,500 48,800 36,200
02/10/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
01/10/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
30/09/2026 41,300 -1.2 (-2.82%) 1,403 59.65 0 0 42,500 48,800 36,200
29/09/2026 42,500 2.5 (6.25%) 3,001 127.54 18,400 625.6 40,000 46,000 34,000
28/09/2026 40,000 -1 (-2.44%) 2,000 80 0 0 41,000 47,100 34,900
25/09/2026 41,000 0 (0%) 0 0 29,500 1,029.55 41,000 47,100 34,900
24/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
23/09/2026 41,000 0 (0%) 0 0 28,000 977.2 41,000 47,100 34,900
22/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
21/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
18/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
17/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
16/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
15/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
14/09/2026 41,000 1 (2.5%) 3,000 123 0 0 40,000 46,000 34,000
11/09/2026 40,000 -1 (-2.44%) 3,000 120 0 0 41,000 47,100 34,900
10/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/09/2026 41,000 1 (2.5%) 2,000 82 0 0 40,000 46,000 34,000
08/09/2026 40,000 -1 (-2.44%) 3,000 120 0 0 41,000 47,100 34,900
07/09/2026 41,000 -1 (-2.38%) 2,000 82 0 0 42,000 48,300 35,700
04/09/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
03/09/2026 42,100 -1.9 (-4.32%) 2,300 96.63 0 0 44,000 50,600 37,400
28/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
27/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
26/08/2026 44,000 0 (0%) 200 8.8 0 0 44,000 50,600 37,400
25/08/2026 44,000 -0.2 (-0.45%) 300 13.2 0 0 44,200 50,800 37,600
24/08/2026 44,200 0 (0%) 200 8.84 0 0 44,200 50,800 37,600
21/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
20/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
19/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
18/08/2026 44,200 0.2 (0.45%) 1,000 44.2 0 0 44,000 50,600 37,400
17/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/08/2026 44,000 0 (0%) 400 17.6 0 0 44,000 50,600 37,400
11/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
06/08/2026 44,000 0 (0%) 500 22 0 0 44,000 50,600 37,400
05/08/2026 44,000 1.7 (4.02%) 1,500 66 0 0 42,300 48,600 36,000
04/08/2026 44,000 2.5 (6.02%) 3,500 148.05 0 0 41,500 47,700 35,300
03/08/2026 41,500 0 (0%) 41 1.7 0 0 41,500 47,700 35,300
31/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
30/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
29/07/2026 44,000 -1 (-2.22%) 2,100 87.2 0 0 45,000 51,700 38,300
28/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
16/07/2026 45,000 0 (0%) 800 36 0 0 45,000 51,700 38,300
15/07/2026 45,000 3 (7.14%) 500 22.5 0 0 42,000 48,300 35,700
14/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
13/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/07/2026 42,000 -0.1 (-0.24%) 700 29.4 45,890 1,642.86 42,100 48,400 35,800
06/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/07/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
01/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
30/06/2026 42,100 0 (0%) 0 0 10,780 385.92 42,100 48,400 35,800
29/06/2026 42,100 0 (0%) 9 0.38 0 0 42,100 48,400 35,800
26/06/2026 42,100 0.1 (0.24%) 4,100 172.68 12,000 428.4 42,000 48,300 35,700
25/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 0 0 15,000 535.5 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
22/06/2026 42,000 0.8 (1.94%) 600 25.2 15,000 526.5 41,200 47,300 35,100
19/06/2026 41,200 1.2 (3%) 102 4.21 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 15,000 510 40,000 46,000 34,000
17/06/2026 40,000 -4.8 (-10.71%) 1,001 40.04 0 0 44,800 51,500 38,100
16/06/2026 44,800 0 (0%) 2 0.09 13,500 514.35 44,800 51,500 38,100
15/06/2026 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
12/06/2026 45,000 1.4 (3.21%) 2,512 112.61 0 0 43,600 50,100 37,100
11/06/2026 43,600 -0.9 (-2.02%) 500 21.8 0 0 44,500 51,100 37,900
10/06/2026 44,500 0.6 (1.37%) 500 22.25 0 0 43,900 50,400 37,400
09/06/2026 44,000 2.8 (6.8%) 500 21.93 1,500 52.65 41,200 47,300 35,100
08/06/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
05/06/2026 41,200 0 (0%) 50 2.06 0 0 41,200 47,300 35,100
04/06/2026 41,200 0.4 (0.98%) 135 5.7 0 0 40,800 46,900 34,700
03/06/2026 40,000 -3 (-6.98%) 800 32.6 0 0 43,000 49,400 36,600
02/06/2026 43,000 -0.2 (-0.46%) 2,500 107.62 0 0 43,200 49,600 36,800
01/06/2026 43,200 0 (0%) 0 0 0 0 43,200 49,600 36,800
29/05/2026 43,200 0.9 (2.13%) 200 8.64 0 0 42,300 48,600 36,000
28/05/2026 43,200 -0.2 (-0.46%) 765 32.38 0 0 43,400 49,900 36,900
27/05/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
26/05/2026 43,600 0.4 (0.93%) 200 8.68 0 0 43,200 49,600 36,800
25/05/2026 43,200 0 (0%) 100 4.32 0 0 43,200 49,600 36,800
22/05/2026 43,200 0.2 (0.47%) 150 6.47 0 0 43,000 49,400 36,600
21/05/2026 43,000 -0.1 (-0.23%) 500 21.52 0 0 43,100 49,500 36,700
20/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/05/2026 43,100 1 (2.38%) 100 4.31 0 0 42,100 48,400 35,800
18/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
15/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/05/2026 42,100 4.1 (10.79%) 100 4.21 0 0 38,000 43,700 32,300
13/05/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/05/2026 38,000 -4 (-9.52%) 100 3.8 0 0 42,000 48,300 35,700
11/05/2026 42,000 -3 (-6.67%) 1,000 42 0 0 45,000 51,700 38,300
08/05/2026 45,000 1.7 (3.93%) 500 22.5 0 0 43,300 49,700 36,900
07/05/2026 44,500 -0.5 (-1.11%) 1,000 43.25 0 0 45,000 51,700 38,300
06/05/2026 45,000 2.6 (6.13%) 1,000 45 0 0 42,400 48,700 36,100
05/05/2026 43,000 -2 (-4.44%) 2,800 118.7 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 2.4 (5.63%) 1,000 45 0 0 42,600 48,900 36,300

Historical Data - BSC

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