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 23,000 0 (0%) 0 0 0 0 23,000 0 0
28/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/10/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
21/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/10/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 25,300 18,700
13/10/2026 22,000 2.8 (14.58%) 401 8.82 0 0 19,200 22,000 16,400
12/10/2026 19,200 0 (0%) 1 0.02 0 0 19,200 22,000 16,400
09/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
05/10/2026 19,200 -3.3 (-14.67%) 1,100 21.12 0 0 22,500 25,800 19,200
02/10/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
01/10/2026 22,500 -3.9 (-14.77%) 400 9 0 0 26,400 30,300 22,500
30/09/2026 26,400 -4.6 (-14.84%) 500 13.2 0 0 31,000 35,600 26,400
29/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
28/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/09/2026 31,000 3.3 (11.91%) 100 3.1 0 0 27,700 31,800 23,600
07/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
04/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
03/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
28/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
27/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
26/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
25/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
21/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
20/08/2026 27,700 0 (0%) 248 6.86 0 0 27,700 31,800 23,600
19/08/2026 27,600 -4.8 (-14.81%) 300 8.32 0 0 32,400 37,200 27,600
18/08/2026 32,400 0 (0%) 45 1.44 0 0 32,400 37,200 27,600
17/08/2026 32,400 0 (0%) 7 0.23 0 0 32,400 37,200 27,600
14/08/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/08/2026 35,400 -2.5 (-6.6%) 2,400 84.99 0 0 37,900 43,500 32,300
12/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
11/08/2026 37,900 0 (0%) 2 0.09 0 0 37,900 43,500 32,300
10/08/2026 37,900 4.9 (14.85%) 2,900 109.91 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/07/2026 33,000 4.1 (14.19%) 100 3.3 0 0 28,900 33,200 24,600
17/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
16/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
15/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
14/07/2026 28,900 -5.1 (-15%) 301 8.71 0 0 34,000 39,100 28,900
13/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/07/2026 34,000 -6 (-15%) 2,700 91.8 0 0 40,000 46,000 34,000
09/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
06/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/07/2026 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
30/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/06/2026 40,000 0 (0%) 100 4 0 0 40,000 56,000 24,000
16/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
09/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
03/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
01/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
28/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
27/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
26/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
25/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
22/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
21/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
20/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
19/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
14/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
13/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
07/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
06/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000

Historical Data - BSC

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