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 9,900 0 (0%) 1,089 10.83 0 0 9,900 10,800 9,000
28/10/2026 9,900 -0.1 (-1%) 13,300 132.41 0 0 10,000 11,000 9,000
27/10/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
26/10/2026 10,000 0 (0%) 910 9.06 0 0 10,000 11,000 9,000
23/10/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
22/10/2026 10,000 -0.2 (-1.96%) 14,100 141.05 0 0 10,200 11,200 9,200
21/10/2026 10,200 0.2 (2%) 600 6.12 0 0 10,000 11,000 9,000
20/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/10/2026 10,000 0 (0%) 12,413 124.13 0 0 10,000 11,000 9,000
16/10/2026 10,000 -0.5 (-4.76%) 302 3.02 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 301 3.16 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
09/10/2026 10,500 0.1 (0.96%) 400 4.18 0 0 10,400 11,400 9,400
08/10/2026 10,400 0.5 (5.05%) 2,900 29.16 0 0 9,900 10,800 9,000
07/10/2026 9,900 0 (0%) 802 7.94 0 0 9,900 10,800 9,000
06/10/2026 9,900 -0.7 (-6.6%) 600 5.94 0 0 10,600 11,600 9,600
05/10/2026 10,600 0.8 (8.16%) 105 1.11 0 0 9,800 10,700 8,900
02/10/2026 9,800 -0.5 (-4.85%) 3,000 29.4 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/09/2026 10,300 -0.2 (-1.9%) 300 3.05 0 0 10,500 11,500 9,500
28/09/2026 10,500 0.6 (6.06%) 100 1.05 0 0 9,900 10,800 9,000
25/09/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/09/2026 9,900 0 (0%) 1,021 10.11 0 0 9,900 10,800 9,000
23/09/2026 9,900 -0.3 (-2.94%) 13,700 136.86 0 0 10,200 11,200 9,200
22/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/09/2026 10,200 0.1 (0.99%) 300 3.04 0 0 10,100 11,100 9,100
18/09/2026 10,100 0.1 (1%) 3,400 34.01 0 0 10,000 11,000 9,000
17/09/2026 10,000 0 (0%) 300 3.07 0 0 10,000 11,000 9,000
16/09/2026 10,000 -0.1 (-0.99%) 4,001 42.95 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
14/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/09/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
09/09/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,300 9,300
08/09/2026 10,300 0.3 (3%) 107 1.1 0 0 10,000 11,000 9,000
07/09/2026 10,000 -0.6 (-5.66%) 2,300 23 0 0 10,600 11,600 9,600
04/09/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,100 9,100
03/09/2026 10,100 0 (0%) 40 0.42 0 0 10,100 11,100 9,100
28/08/2026 10,100 0 (0%) 5,100 52.01 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 5,100 52.01 0 0 10,100 11,100 9,100
26/08/2026 10,100 -0.4 (-3.81%) 1,500 15.15 0 0 10,500 11,500 9,500
25/08/2026 10,500 0.5 (5%) 100 1.05 0 0 10,000 11,000 9,000
24/08/2026 10,000 -0.1 (-0.99%) 888 8.88 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 2,200 22.06 0 0 10,000 11,000 9,000
20/08/2026 10,000 0 (0%) 2,292 22.9 0 0 10,000 11,000 9,000
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/08/2026 10,000 0 (0%) 2,300 23.2 0 0 10,000 11,000 9,000
17/08/2026 10,000 -0.8 (-7.41%) 65,512 656.04 0 0 10,800 11,800 9,800
14/08/2026 10,800 0.4 (3.85%) 127 1.35 0 0 10,400 11,400 9,400
13/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.6 (-5.45%) 602 6.26 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
10/08/2026 11,000 0.3 (2.8%) 3,241 34.7 0 0 10,700 11,700 9,700
07/08/2026 10,700 0.2 (1.9%) 700 7.37 0 0 10,500 11,500 9,500
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/08/2026 10,500 0 (0%) 56 0.54 0 0 10,500 11,500 9,500
04/08/2026 10,500 0.2 (1.94%) 1,985 20.99 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 1,302 13.57 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.3 (-2.83%) 100 1.03 0 0 10,600 11,600 9,600
30/07/2026 10,600 -0.2 (-1.85%) 5,400 57.26 0 0 10,800 11,800 9,800
29/07/2026 10,800 0 (0%) 7,200 76.49 0 0 10,800 11,800 9,800
28/07/2026 10,800 -0.2 (-1.82%) 900 9.84 0 0 11,000 12,100 9,900
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/07/2026 11,000 0.9 (8.91%) 19,100 195.74 0 0 10,100 11,100 9,100
23/07/2026 10,100 -0.4 (-3.81%) 14,553 147.09 0 0 10,500 11,500 9,500
22/07/2026 10,500 0.5 (5%) 12,300 123.33 0 0 10,000 11,000 9,000
21/07/2026 10,000 -0.2 (-1.96%) 2,700 27 0 0 10,200 11,200 9,200
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
17/07/2026 10,200 -0.9 (-8.11%) 4,120 41.66 0 0 11,100 12,200 10,000
16/07/2026 11,100 0.9 (8.82%) 110 1.22 0 0 10,200 11,200 9,200
15/07/2026 10,200 -0.7 (-6.42%) 2,500 27.26 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/07/2026 10,900 0 (0%) 4,000 43.6 0 0 10,900 11,900 9,900
10/07/2026 10,900 0.9 (9%) 1,800 19.58 0 0 10,000 11,000 9,000
09/07/2026 10,000 -0.8 (-7.41%) 1,197 11.96 0 0 10,800 11,800 9,800
08/07/2026 10,800 0.7 (6.93%) 5,900 60.7 0 0 10,100 11,100 9,100
07/07/2026 10,100 0 (0%) 900 9.09 0 0 10,100 11,100 9,100
06/07/2026 10,100 0 (0%) 6,512 65.91 0 0 10,100 11,100 9,100
03/07/2026 10,100 0 (0%) 300 3.03 0 0 10,100 11,100 9,100
02/07/2026 10,100 0 (0%) 17,400 175.77 0 0 10,100 11,100 9,100
01/07/2026 10,100 -0.2 (-1.94%) 2,007 20.43 0 0 10,300 11,300 9,300
30/06/2026 10,300 0.2 (1.98%) 601 6.11 0 0 10,100 11,100 9,100
29/06/2026 10,100 0 (0%) 200 2.03 0 0 10,100 11,100 9,100
26/06/2026 10,100 -0.5 (-4.72%) 4,602 46.75 0 0 10,600 11,600 9,600
25/06/2026 10,600 0.5 (4.95%) 1,601 16.27 0 0 10,100 11,100 9,100
24/06/2026 10,100 -0.4 (-3.81%) 16,020 157.16 0 0 10,500 11,500 9,500
23/06/2026 10,500 -0.6 (-5.41%) 12,353 131.83 0 0 11,100 12,200 10,000
22/06/2026 11,100 0 (0%) 112 1.14 0 0 11,100 12,200 10,000
19/06/2026 11,100 0.1 (0.91%) 12,903 135.17 0 0 11,000 12,100 9,900
18/06/2026 12,000 0 (0%) 13,173 158.94 0 0 12,000 13,200 10,800
17/06/2026 12,000 0.1 (0.84%) 6,701 79.75 0 0 11,900 13,000 10,800
16/06/2026 11,900 -0.1 (-0.83%) 4,133 48.77 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 13,010 154.68 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 2,201 26.3 0 0 12,000 13,200 10,800
11/06/2026 12,000 0.2 (1.69%) 8,163 97.88 0 0 11,800 12,900 10,700
10/06/2026 11,800 0.3 (2.61%) 37,900 446.05 0 0 11,500 12,600 10,400
09/06/2026 11,500 0.1 (0.88%) 203 2.33 0 0 11,400 12,500 10,300
08/06/2026 11,400 0 (0%) 3,800 43.05 0 0 11,400 12,500 10,300
05/06/2026 11,400 0 (0%) 2,119 24.17 0 0 11,400 12,500 10,300
04/06/2026 11,400 -0.1 (-0.87%) 2,123 24.22 0 0 11,500 12,600 10,400
03/06/2026 11,500 -0.1 (-0.86%) 505 5.81 0 0 11,600 12,700 10,500
02/06/2026 11,600 0 (0%) 1,200 13.83 0 0 11,600 12,700 10,500
01/06/2026 11,600 0 (0%) 4,900 56.82 0 0 11,600 12,700 10,500
29/05/2026 11,600 0 (0%) 1,326 15.17 0 0 11,600 12,700 10,500
28/05/2026 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
27/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/05/2026 11,700 0 (0%) 1,563 18.16 0 0 11,700 12,800 10,600
25/05/2026 11,700 0 (0%) 2,400 27.38 0 0 11,700 12,800 10,600
22/05/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
21/05/2026 11,700 0.2 (1.74%) 4,140 47.49 0 0 11,500 12,600 10,400
20/05/2026 11,500 -0.3 (-2.54%) 4,200 48.4 0 0 11,800 12,900 10,700
19/05/2026 11,800 0 (0%) 5,400 62.7 0 0 11,800 12,900 10,700
18/05/2026 11,800 0 (0%) 11,995 140.01 0 0 11,800 12,900 10,700
15/05/2026 11,800 0.1 (0.85%) 2,581 30.3 0 0 11,700 12,800 10,600
14/05/2026 11,700 0 (0%) 531 6.23 0 0 11,700 12,800 10,600
13/05/2026 11,700 -0.1 (-0.85%) 6,966 80.42 0 0 11,800 12,900 10,700
12/05/2026 11,800 0 (0%) 503 5.88 0 0 11,800 12,900 10,700
11/05/2026 11,800 0 (0%) 207 2.44 0 0 11,800 12,900 10,700
08/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/05/2026 11,800 0 (0%) 440 5.19 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.1 (0.85%) 1,410 16.49 0 0 11,700 12,800 10,600
05/05/2026 11,700 0.2 (1.74%) 400 4.67 0 0 11,500 12,600 10,400
04/05/2026 11,500 -0.3 (-2.54%) 8,103 93.42 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 9,400 111.84 0 0 11,500 12,600 10,400

Historical Data - BSC

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