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 13,700 -0.9 (-6.16%) 1,800 27.88 0 0 14,600 16,000 13,200
28/10/2026 14,600 -1.6 (-9.88%) 1,200 17.64 0 0 16,200 17,800 14,600
27/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
26/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
23/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
22/10/2026 16,200 -1.8 (-10%) 222 3.6 0 0 18,000 19,800 16,200
21/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
20/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
16/10/2026 18,000 0.8 (4.65%) 800 13.13 0 0 17,200 18,900 15,500
15/10/2026 17,200 1.1 (6.83%) 100 1.72 401,000 5,814.5 16,100 17,700 14,500
14/10/2026 16,100 -1.4 (-8%) 200 3.4 0 0 17,500 19,200 15,800
13/10/2026 17,500 -1.8 (-9.33%) 123 2.15 401,000 8,501.2 19,300 21,200 17,400
12/10/2026 19,300 1.6 (9.04%) 170 3.05 0 0 17,700 19,400 16,000
09/10/2026 17,700 1.5 (9.26%) 100 1.77 0 0 16,200 17,800 14,600
08/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
07/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
06/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
05/10/2026 16,200 -1.8 (-10%) 400 6.48 0 0 18,000 19,800 16,200
02/10/2026 18,000 1.6 (9.76%) 193 3.18 0 0 16,400 18,000 14,800
01/10/2026 16,400 -1.8 (-9.89%) 200 3.28 0 0 18,200 20,000 16,400
30/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
29/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
28/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
25/09/2026 18,200 1.4 (8.33%) 893 16.19 406,100 6,172.72 16,800 18,400 15,200
24/09/2026 16,800 -1.6 (-8.7%) 610 11.26 0 0 18,400 20,200 16,600
23/09/2026 18,400 0.4 (2.22%) 1,270 23.21 406,000 8,038.8 18,000 19,800 16,200
22/09/2026 18,000 1.1 (6.51%) 101 1.82 0 0 16,900 18,500 15,300
21/09/2026 16,900 1.4 (9.03%) 100 1.69 406,000 5,684 15,500 17,000 14,000
18/09/2026 15,500 0 (0%) 0 0 400,000 6,000 15,500 17,000 14,000
17/09/2026 15,500 -1.7 (-9.88%) 100 1.55 406,000 7,673.4 17,200 18,900 15,500
16/09/2026 17,200 0.7 (4.24%) 200 3.27 0 0 16,500 18,100 14,900
15/09/2026 16,500 1.4 (9.27%) 1,000 15.97 406,000 5,521.6 15,100 16,600 13,600
14/09/2026 15,100 -0.5 (-3.21%) 100 1.51 0 0 15,600 17,100 14,100
11/09/2026 15,600 -1.6 (-9.3%) 101 1.58 406,000 7,673.4 17,200 18,900 15,500
10/09/2026 17,200 1 (6.17%) 1,100 18.52 0 0 16,200 17,800 14,600
09/09/2026 16,200 0.7 (4.52%) 2,600 42.12 116,000 1,635.6 15,500 17,000 14,000
08/09/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,000 14,000
07/09/2026 15,500 -1.4 (-8.28%) 500 7.75 316,000 5,226 16,900 18,500 15,300
04/09/2026 16,900 0 (0%) 2 0.03 0 0 16,900 18,500 15,300
03/09/2026 16,900 -1.8 (-9.63%) 1,005 16.99 200,000 4,100 18,700 20,500 16,900
28/08/2026 18,700 0 (0%) 1,815 30.85 0 0 18,700 20,500 16,900
27/08/2026 18,700 0 (0%) 1,815 30.85 0 0 18,700 20,500 16,900
26/08/2026 18,700 0 (0%) 40 0.75 0 0 18,700 20,500 16,900
25/08/2026 18,700 0 (0%) 70 1.18 0 0 18,700 20,500 16,900
24/08/2026 18,700 -2 (-9.66%) 100 1.87 0 0 20,700 22,700 18,700
21/08/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/08/2026 20,700 0 (0%) 100 2.07 0 0 20,700 22,700 18,700
19/08/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
18/08/2026 20,700 1 (5.08%) 6,915 133.08 0 0 19,700 21,600 17,800
17/08/2026 19,700 -0.3 (-1.5%) 2,130 38.51 0 0 20,000 22,000 18,000
14/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/08/2026 20,000 0 (0%) 300 5.6 0 0 20,000 22,000 18,000
10/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
03/08/2026 20,000 0 (0%) 24,500 486.8 0 0 20,000 22,000 18,000
31/07/2026 20,000 0.7 (3.63%) 22,814 436.8 0 0 19,300 21,200 17,400
30/07/2026 19,300 1.7 (9.66%) 900 16.42 0 0 17,600 19,300 15,900
29/07/2026 17,600 0 (0%) 410 6.85 0 0 17,600 19,300 15,900
28/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
24/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/07/2026 17,600 -0.3 (-1.68%) 100 1.76 0 0 17,900 19,600 16,200
22/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
20/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/07/2026 17,900 0 (0%) 50 0.82 0 0 17,900 19,600 16,200
16/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
15/07/2026 17,900 -0.1 (-0.56%) 200 3.42 0 0 18,000 19,800 16,200
14/07/2026 18,000 0.6 (3.45%) 1,500 26.39 0 0 17,400 19,100 15,700
13/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/07/2026 17,400 0 (0%) 13,520 218.26 40,000 644 17,400 19,100 15,700
08/07/2026 17,400 -0.4 (-2.25%) 8,300 133.76 0 0 17,800 19,500 16,100
07/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
03/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
02/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
01/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
30/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
29/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
25/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
24/06/2026 17,800 0 (0%) 1 0.02 325,400 6,117.52 17,800 19,500 16,100
23/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/06/2026 17,800 0 (0%) 0 0 325,400 6,182.6 17,800 19,500 16,100
19/06/2026 17,800 1.6 (9.88%) 900 14.59 0 0 16,200 17,800 14,600
18/06/2026 16,200 -0.7 (-4.14%) 810 13.12 406,000 6,211.8 16,900 18,500 15,300
17/06/2026 16,900 -1.8 (-9.63%) 100 1.69 0 0 18,700 20,500 16,900
16/06/2026 18,700 1.7 (10%) 123 2.3 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 406,000 7,551.6 17,000 18,700 15,300
12/06/2026 17,000 -1 (-5.56%) 400 6.8 0 0 18,000 19,800 16,200
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/06/2026 18,000 0 (0%) 0 0 406,000 6,658.4 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 0 0 406,000 7,957.6 18,000 19,800 16,200
05/06/2026 18,000 0 (0%) 13 0.21 0 0 18,000 19,800 16,200
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/05/2026 18,000 0 (0%) 5,600 91.26 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/05/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
14/05/2026 18,000 1.4 (8.43%) 1,303 22.02 0 0 16,600 18,200 15,000
13/05/2026 16,600 1.5 (9.93%) 100 1.66 390,000 5,382 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 4,500 67.95 0 0 15,000 16,500 13,500
11/05/2026 15,000 -1.5 (-9.09%) 1,404 21.36 390,000 7,059 16,500 18,100 14,900
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/05/2026 16,500 1.5 (10%) 401 6.62 0 0 15,000 16,500 13,500
06/05/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 16,800 13,800
05/05/2026 15,300 -1.7 (-10%) 100 1.53 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/04/2026 17,000 1.5 (9.68%) 1,002 16.96 0 0 15,500 17,000 14,000

Historical Data - BSC

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