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 16,600 0.1 (0.61%) 9,600 157.69 0 0 16,500 18,900 14,100
28/10/2026 16,500 0 (0%) 1,100 18.11 0 0 16,500 18,900 14,100
27/10/2026 16,400 -0.4 (-2.38%) 4,400 72.79 0 0 16,800 19,300 14,300
26/10/2026 16,800 0.4 (2.44%) 1,400 23.48 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,300 -0.6 (-3.55%) 6,300 103.13 0 0 16,900 19,400 14,400
21/10/2026 16,900 0.5 (3.05%) 300 5.06 0 0 16,400 18,800 14,000
20/10/2026 16,900 0.8 (4.97%) 5,730 93.79 0 0 16,100 18,500 13,700
19/10/2026 16,200 0.7 (4.52%) 200 3.22 0 0 15,500 17,800 13,200
16/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2026 16,100 -0.1 (-0.62%) 6,319 97.74 0 0 16,200 18,600 13,800
14/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2026 16,300 1.6 (10.88%) 545 8.81 0 0 14,700 16,900 12,500
12/10/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
09/10/2026 14,100 -2.3 (-14.02%) 1,010 14.8 0 0 16,400 18,800 14,000
08/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/10/2026 16,400 0 (0%) 599 9.78 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 501 8.22 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 400 6.56 0 0 16,400 18,800 14,000
02/10/2026 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
01/10/2026 16,400 0 (0%) 1,000 16.4 0 0 16,400 18,800 14,000
30/09/2026 16,400 0.4 (2.5%) 1,200 19.68 0 0 16,000 18,400 13,600
29/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2026 16,000 0.1 (0.63%) 4,500 72 0 0 15,900 18,200 13,600
24/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/09/2026 15,900 0 (0%) 500 7.95 0 0 15,900 18,200 13,600
15/09/2026 15,800 -0.1 (-0.63%) 4,100 65.29 0 0 15,900 18,200 13,600
14/09/2026 16,000 0.4 (2.56%) 1,300 20.7 0 0 15,600 17,900 13,300
11/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/09/2026 15,600 0.2 (1.3%) 2,100 32.84 0 0 15,400 17,700 13,100
09/09/2026 15,400 -0.2 (-1.28%) 1,000 15.4 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/08/2026 15,600 0 (0%) 9 0.15 0 0 15,600 17,900 13,300
21/08/2026 15,600 -0.2 (-1.27%) 1,000 15.56 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/08/2026 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 17,900 13,300
07/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/08/2026 15,500 -0.3 (-1.9%) 4,500 70.29 0 0 15,800 18,100 13,500
04/08/2026 16,400 0.6 (3.8%) 2,100 33.24 0 0 15,800 18,100 13,500
03/08/2026 16,500 1.1 (7.14%) 1,420 22.41 0 0 15,400 17,700 13,100
31/07/2026 15,400 -0.4 (-2.53%) 100 1.54 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/07/2026 15,800 0 (0%) 28 0.44 0 0 15,800 18,100 13,500
24/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 50 0.79 0 0 15,800 18,100 13,500
21/07/2026 16,000 1 (6.67%) 400 6.3 0 0 15,000 17,200 12,800
20/07/2026 15,200 0.8 (5.56%) 3,300 49.58 0 0 14,400 16,500 12,300
17/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 61 0.88 0 0 14,400 16,500 12,300
13/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
10/07/2026 14,400 0 (0%) 3,286 47.37 0 0 14,400 16,500 12,300
09/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
08/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
07/07/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0.5 (3.23%) 4,520 72.12 45,417 599.5 15,500 17,800 13,200
29/06/2026 15,500 0.3 (1.97%) 1,010 15.65 0 0 15,200 17,400 13,000
26/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/06/2026 15,200 0 (0%) 35 0.53 0 0 15,200 17,400 13,000
23/06/2026 15,200 0.7 (4.83%) 1,800 27.36 0 0 14,500 16,600 12,400
22/06/2026 14,500 0 (0%) 626 9.08 0 0 14,500 16,600 12,400
19/06/2026 14,500 0 (0%) 4 0.06 0 0 14,500 16,600 12,400
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.6 (-3.97%) 501 7.27 0 0 15,100 17,300 12,900
11/06/2026 15,100 0.1 (0.67%) 1,100 16.56 0 0 15,000 17,200 12,800
10/06/2026 15,000 -0.1 (-0.66%) 1,000 15 0 0 15,100 17,300 12,900
09/06/2026 15,000 -0.1 (-0.66%) 1,000 15.05 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/06/2026 15,000 0.1 (0.67%) 1,910 28.89 0 0 14,900 17,100 12,700
04/06/2026 16,000 -0.3 (-1.84%) 3,484 57.13 0 0 16,300 18,700 13,900
03/06/2026 16,300 0.1 (0.62%) 1,600 26.07 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 -0.1 (-0.61%) 1,838 29.74 0 0 16,300 18,700 13,900
29/05/2026 16,300 0.1 (0.62%) 900 14.67 0 0 16,200 18,600 13,800
28/05/2026 16,300 0.2 (1.24%) 600 9.74 0 0 16,100 18,500 13,700
27/05/2026 16,100 0 (0%) 700 11.27 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 400 6.44 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 2 0.03 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/05/2026 16,100 0.1 (0.63%) 1,000 16.1 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
15/05/2026 16,000 0.9 (5.96%) 2,102 33.63 0 0 15,100 17,300 12,900
14/05/2026 15,200 -0.8 (-5%) 3,118 47.1 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 18,100 13,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 1,905 30.1 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 33 0.54 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.8 (-4.82%) 1,200 18.91 0 0 16,600 19,000 14,200
05/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/05/2026 16,600 1.1 (7.1%) 100 1.66 0 0 15,500 17,800 13,200
29/04/2026 15,500 0.8 (5.44%) 300 4.65 0 0 14,700 16,900 12,500

Historical Data - BSC

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