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
28/10/2026 16,200 -0.7 (-4.14%) 100 1.62 0 0 16,900 19,400 14,400
27/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/10/2026 16,900 -1 (-5.59%) 100 1.69 0 0 17,900 20,500 15,300
23/10/2026 17,900 -0.1 (-0.56%) 1,100 19.69 0 0 18,000 20,700 15,300
22/10/2026 18,000 -0.1 (-0.55%) 401 7.23 0 0 18,100 20,800 15,400
21/10/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
20/10/2026 18,200 0.4 (2.25%) 500 9.06 0 0 17,800 20,400 15,200
19/10/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/10/2026 17,800 0 (0%) 50 0.89 0 0 17,800 20,400 15,200
15/10/2026 17,800 0.5 (2.89%) 1,000 17.75 0 0 17,300 19,800 14,800
14/10/2026 17,500 0 (0%) 700 12.12 0 0 17,500 20,100 14,900
13/10/2026 17,500 0 (0%) 200 3.5 5,000 90 17,500 20,100 14,900
12/10/2026 17,500 0.5 (2.94%) 656 11.48 0 0 17,000 19,500 14,500
09/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/10/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
06/10/2026 17,200 0.2 (1.18%) 220 3.78 0 0 17,000 19,500 14,500
05/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2026 17,000 -0.2 (-1.16%) 900 15.31 0 0 17,200 19,700 14,700
01/10/2026 17,200 -0.2 (-1.15%) 800 13.76 0 0 17,400 20,000 14,800
30/09/2026 17,400 -0.1 (-0.57%) 200 3.48 0 0 17,500 20,100 14,900
29/09/2026 17,500 0 (0%) 700 12.22 0 0 17,500 20,100 14,900
28/09/2026 17,500 0 (0%) 3,007 52.63 0 0 17,500 20,100 14,900
25/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/09/2026 17,500 0.2 (1.16%) 908 15.89 0 0 17,300 19,800 14,800
23/09/2026 17,300 0 (0%) 3,001 51.91 0 0 17,300 19,800 14,800
22/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/09/2026 17,300 0 (0%) 1,100 19.03 0 0 17,300 19,800 14,800
18/09/2026 17,200 -0.2 (-1.15%) 4,121 71.47 0 0 17,400 20,000 14,800
17/09/2026 17,400 0 (0%) 100 1.74 0 0 17,400 20,000 14,800
16/09/2026 17,400 0.3 (1.75%) 3,636 63.1 0 0 17,100 19,600 14,600
15/09/2026 17,100 0 (0%) 8 0.14 0 0 17,100 19,600 14,600
14/09/2026 17,000 -0.3 (-1.73%) 1,900 32.4 0 0 17,300 19,800 14,800
11/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
10/09/2026 17,300 -0.2 (-1.14%) 1,800 31.11 10,000 180 17,500 20,100 14,900
09/09/2026 17,500 0 (0%) 6 0.1 0 0 17,500 20,100 14,900
08/09/2026 17,500 0.3 (1.74%) 1,828 31.96 0 0 17,200 19,700 14,700
07/09/2026 17,000 -0.5 (-2.86%) 1,400 24.01 0 0 17,500 20,100 14,900
04/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
03/09/2026 17,600 0.1 (0.57%) 2,300 40.28 15,000 270 17,500 20,100 14,900
28/08/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
27/08/2026 17,500 0.2 (1.16%) 1,000 17.5 0 0 17,300 19,800 14,800
26/08/2026 17,300 0.3 (1.76%) 510 8.84 0 0 17,000 19,500 14,500
25/08/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
24/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/08/2026 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
19/08/2026 17,000 -0.6 (-3.41%) 1,100 18.72 0 0 17,600 20,200 15,000
18/08/2026 17,600 0.6 (3.53%) 3,000 52.7 19,500 331.5 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 3,200 54.38 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 226 3.84 0 0 17,000 19,500 14,500
11/08/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
10/08/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
07/08/2026 17,000 -0.4 (-2.3%) 3,730 64.62 0 0 17,400 20,000 14,800
06/08/2026 17,100 -0.8 (-4.47%) 331 5.75 0 0 17,900 20,500 15,300
05/08/2026 17,900 0 (0%) 23 0.41 0 0 17,900 20,500 15,300
04/08/2026 17,900 0.1 (0.56%) 433 7.75 0 0 17,800 20,400 15,200
03/08/2026 17,400 0.7 (4.19%) 2,056 36.6 0 0 16,700 19,200 14,200
31/07/2026 18,300 0 (0%) 13 0.24 0 0 18,300 21,000 15,600
30/07/2026 18,300 0 (0%) 3,300 60.39 0 0 18,300 21,000 15,600
29/07/2026 18,700 0.6 (3.31%) 2,238 40.95 0 0 18,100 20,800 15,400
28/07/2026 18,000 -0.5 (-2.7%) 16,100 291.98 0 0 18,500 21,200 15,800
27/07/2026 18,600 0.6 (3.33%) 4,760 88.15 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 24,131 433.88 0 0 18,000 20,700 15,300
23/07/2026 18,000 -0.1 (-0.55%) 1,068 19.26 0 0 18,100 20,800 15,400
22/07/2026 18,600 -0.1 (-0.53%) 1,725 31.24 0 0 18,700 21,500 15,900
21/07/2026 18,600 0.1 (0.54%) 500 9.34 0 0 18,500 21,200 15,800
20/07/2026 18,500 -0.1 (-0.54%) 1,800 33.3 0 0 18,600 21,300 15,900
17/07/2026 18,900 1.7 (9.88%) 13,305 247.29 0 0 17,200 19,700 14,700
16/07/2026 17,600 0.4 (2.33%) 1,513 26.07 0 0 17,200 19,700 14,700
15/07/2026 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
14/07/2026 17,200 0 (0%) 2,001 34.42 0 0 17,200 19,700 14,700
13/07/2026 17,200 -2.5 (-12.69%) 100 1.72 0 0 19,700 22,600 16,800
10/07/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/07/2026 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 20,700 15,300
08/07/2026 18,300 0.8 (4.57%) 1,900 34.28 0 0 17,500 20,100 14,900
07/07/2026 18,000 1.1 (6.51%) 1,100 19.2 0 0 16,900 19,400 14,400
06/07/2026 16,900 -0.4 (-2.31%) 500 8.45 0 0 17,300 19,800 14,800
03/07/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/07/2026 17,500 0.3 (1.74%) 620 10.73 0 0 17,200 19,700 14,700
01/07/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/06/2026 17,500 0 (0%) 2,900 49.85 0 0 17,500 20,100 14,900
29/06/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
26/06/2026 17,500 0 (0%) 201 3.52 0 0 17,500 20,100 14,900
25/06/2026 17,500 0 (0%) 800 14 0 0 17,500 20,100 14,900
24/06/2026 17,500 0 (0%) 3,000 52.5 0 0 17,500 20,100 14,900
23/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/06/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
16/06/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/06/2026 17,500 0.5 (2.94%) 409 7.16 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
09/06/2026 17,000 0.4 (2.41%) 290 4.93 0 0 16,600 19,000 14,200
08/06/2026 17,000 0 (0%) 1,712 28.37 0 0 17,000 19,500 14,500
05/06/2026 17,000 -0.8 (-4.49%) 1,300 22.1 0 0 17,800 20,400 15,200
04/06/2026 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 19,500 14,500
03/06/2026 17,000 0.1 (0.59%) 100 1.7 0 0 16,900 19,400 14,400
02/06/2026 16,900 -0.1 (-0.59%) 1,200 20.3 0 0 17,000 19,500 14,500
01/06/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 3,900 66.14 0 0 17,000 19,500 14,500
27/05/2026 17,000 -0.2 (-1.16%) 309 5.25 0 0 17,200 19,700 14,700
26/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/05/2026 17,100 0.3 (1.79%) 2,900 49.85 0 0 16,800 19,300 14,300
21/05/2026 16,800 -0.9 (-5.08%) 960 16.13 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 18,000 0.7 (4.05%) 600 10.64 0 0 17,300 19,800 14,800
18/05/2026 17,300 0 (0%) 202 3.5 0 0 17,300 19,800 14,800
15/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/05/2026 17,500 0.2 (1.16%) 21,977 380.18 0 0 17,300 19,800 14,800
13/05/2026 17,000 -0.2 (-1.16%) 1,000 17.25 0 0 17,200 19,700 14,700
12/05/2026 17,200 -0.3 (-1.71%) 340 5.86 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
06/05/2026 17,100 -0.7 (-3.93%) 700 12.25 0 0 17,800 20,400 15,200
05/05/2026 17,800 -0.2 (-1.11%) 100 1.78 0 0 18,000 20,700 15,300
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/04/2026 18,000 1.1 (6.51%) 2,002 35.99 0 0 16,900 19,400 14,400
28/04/2026 18,000 -0.4 (-2.17%) 1,300 21.92 0 0 18,400 21,100 15,700

Historical Data - BSC

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