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
10/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/09/2026 2,800 0 (0%) 8 0.02 0 0 2,800 3,200 2,400
08/09/2026 2,800 0.1 (3.7%) 700 1.96 0 0 2,700 3,100 2,300
07/09/2026 2,700 0 (0%) 165 0.45 0 0 2,700 3,100 2,300
04/09/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 0.2 (7.14%) 4,500 13.35 0 0 2,800 3,200 2,400
27/08/2026 2,800 0.1 (3.7%) 4,825 13.3 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 77 0.21 0 0 2,700 3,100 2,300
25/08/2026 2,700 -0.1 (-3.57%) 202 0.54 0 0 2,800 3,200 2,400
24/08/2026 2,800 0 (0%) 4,100 11.48 0 0 2,800 3,200 2,400
21/08/2026 2,800 0 (0%) 4,200 11.76 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 -0.1 (-3.45%) 3,100 8.68 0 0 2,900 3,300 2,500
18/08/2026 2,700 -0.1 (-3.57%) 4,400 12.59 0 0 2,800 3,200 2,400
17/08/2026 2,900 0.1 (3.57%) 3,800 10.71 0 0 2,800 3,200 2,400
14/08/2026 2,700 -0.1 (-3.57%) 1,300 3.62 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 28,600 79.3 0 0 2,800 3,200 2,400
12/08/2026 3,000 0 (0%) 60,600 171.68 0 0 3,000 3,400 2,600
11/08/2026 3,100 0 (0%) 66,100 198.61 0 0 3,100 3,500 2,700
10/08/2026 3,100 0.1 (3.33%) 13,421 41.31 0 0 3,000 3,400 2,600
07/08/2026 3,100 0.4 (14.81%) 161,811 487.6 0 0 2,700 3,100 2,300
06/08/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,900 0.1 (3.57%) 1,700 4.77 0 0 2,800 3,200 2,400
31/07/2026 2,800 -0.1 (-3.45%) 701 1.96 0 0 2,900 3,300 2,500
30/07/2026 2,900 -0.2 (-6.45%) 3,432 9.96 0 0 3,100 3,500 2,700
29/07/2026 3,000 0.2 (7.14%) 23,807 73.23 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 21,732 60.84 0 0 2,800 3,200 2,400
27/07/2026 2,800 -0.2 (-6.67%) 100 0.28 0 0 3,000 3,400 2,600
24/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/07/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/07/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 13,200 36.96 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 1,524 4.27 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 16,300 45.65 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 400 1.13 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 25,104 70.33 0 0 2,800 3,200 2,400
06/07/2026 2,800 -0.2 (-6.67%) 36,500 103.85 0 0 3,000 3,400 2,600
03/07/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
02/07/2026 2,900 0 (0%) 14,400 41.76 0 0 2,900 3,300 2,500
01/07/2026 2,900 0.1 (3.57%) 200 0.58 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 0 (0%) 2,300 6.44 0 0 2,800 3,200 2,400
25/06/2026 2,800 -0.1 (-3.45%) 5,400 15.21 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
23/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/06/2026 2,900 0.1 (3.57%) 300 0.87 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 4,000 11.2 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 6 0.02 0 0 2,800 3,200 2,400
16/06/2026 2,900 0 (0%) 500 1.41 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1,000 2.9 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 -0.2 (-6.45%) 2,501 7.3 0 0 3,100 3,500 2,700
02/06/2026 3,000 0.1 (3.45%) 1,000 3.05 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/05/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
26/05/2026 2,900 -0.1 (-3.33%) 100 0.29 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.1 (3.45%) 500 1.5 0 0 2,900 3,300 2,500
20/05/2026 2,900 0 (0%) 2,600 7.54 0 0 2,900 3,300 2,500
19/05/2026 2,900 -0.1 (-3.33%) 1,800 5.22 0 0 3,000 3,400 2,600
18/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/05/2026 3,000 0.1 (3.45%) 3,201 9.6 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 4 0.01 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 5,607 16.29 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 12,100 35.59 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 11,800 34.6 0 0 2,900 3,300 2,500
07/05/2026 2,900 -0.2 (-6.45%) 3,000 8.7 0 0 3,100 3,500 2,700
06/05/2026 3,300 0.4 (13.79%) 4,000 12.39 0 0 2,900 3,300 2,500
05/05/2026 2,900 -0.2 (-6.45%) 16,500 47.85 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 42 0.13 0 0 3,100 3,500 2,700
23/04/2026 3,100 0.1 (3.33%) 234 0.73 0 0 3,000 3,400 2,600
22/04/2026 3,000 -0.1 (-3.23%) 17,016 51.35 0 0 3,100 3,500 2,700
21/04/2026 3,100 -0.4 (-11.43%) 15,216 47.67 0 0 3,500 4,000 3,000
20/04/2026 3,400 0.1 (3.03%) 48,434 169.37 0 0 3,300 3,700 2,900
17/04/2026 3,300 0.4 (13.79%) 87,057 287.29 0 0 2,900 3,300 2,500
16/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.1 (3.33%) 200 0.62 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 11 0.03 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.1 (3.45%) 103 0.31 0 0 2,900 3,300 2,500
09/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
08/04/2026 3,100 0 (0%) 5,900 18.29 0 0 3,100 3,500 2,700
07/04/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
06/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/04/2026 3,000 -0.1 (-3.23%) 58,000 174 0 0 3,100 3,500 2,700
02/04/2026 3,100 0.1 (3.33%) 3,206 9.94 0 0 3,000 3,400 2,600
01/04/2026 3,100 0.2 (6.9%) 17,500 53.22 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/03/2026 2,900 0 (0%) 4,002 11.61 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 41 0.11 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
20/03/2026 3,000 -0.2 (-6.25%) 4,900 14.25 0 0 3,200 3,600 2,800
19/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/03/2026 3,200 0 (0%) 20 0.06 0 0 3,200 3,600 2,800
13/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/03/2026 3,200 0.1 (3.23%) 206 0.66 0 0 3,100 3,500 2,700
11/03/2026 3,100 -0.1 (-3.13%) 3,400 10.5 0 0 3,200 3,600 2,800
10/03/2026 3,200 0.3 (10.34%) 500 1.6 0 0 2,900 3,300 2,500

Historical Data - BSC

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