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 4,500 0.2 (4.65%) 1,400 6.29 0 0 4,300 4,900 3,700
28/10/2026 4,200 -0.3 (-6.67%) 300 1.28 0 0 4,500 5,100 3,900
27/10/2026 4,400 -0.2 (-4.35%) 4,000 17.93 0 0 4,600 5,200 4,000
26/10/2026 4,600 0.1 (2.22%) 1,000 4.6 0 0 4,500 5,100 3,900
23/10/2026 4,500 0 (0%) 3,300 14.85 0 0 4,500 5,100 3,900
22/10/2026 4,500 -0.1 (-2.17%) 2,900 13.17 0 0 4,600 5,200 4,000
21/10/2026 4,600 0 (0%) 6,000 27.6 0 0 4,600 5,200 4,000
20/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/10/2026 4,600 0.2 (4.55%) 200 0.92 0 0 4,400 5,000 3,800
16/10/2026 4,200 0.1 (2.44%) 2,800 12.43 0 0 4,100 4,700 3,500
15/10/2026 4,100 -0.2 (-4.65%) 4,200 17.22 0 0 4,300 4,900 3,700
14/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/10/2026 4,300 -0.3 (-6.52%) 700 3.02 0 0 4,600 5,200 4,000
09/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2026 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,900 3,700
07/10/2026 4,300 -0.1 (-2.27%) 900 3.87 0 0 4,400 5,000 3,800
06/10/2026 4,300 -0.1 (-2.27%) 910 3.99 0 0 4,400 5,000 3,800
05/10/2026 4,400 -0.2 (-4.35%) 400 1.76 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 410 1.87 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/09/2026 4,700 0.3 (6.82%) 1,000 4.55 0 0 4,400 5,000 3,800
29/09/2026 4,900 -0.1 (-2%) 602 2.93 0 0 5,000 5,700 4,300
28/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/09/2026 5,000 0 (0%) 1,100 5.5 0 0 5,000 5,700 4,300
23/09/2026 5,000 0 (0%) 3,700 18.35 0 0 5,000 5,700 4,300
22/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
21/09/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
18/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/09/2026 5,000 0 (0%) 1,000 4.91 0 0 5,000 5,700 4,300
16/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
15/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
14/09/2026 5,000 0.3 (6.38%) 1,000 5 0 0 4,700 5,400 4,000
11/09/2026 4,700 -0.3 (-6%) 1,400 6.58 0 0 5,000 5,700 4,300
10/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 1,500 7.5 0 0 5,000 5,700 4,300
07/09/2026 5,000 0.2 (4.17%) 4,300 21.32 0 0 4,800 5,500 4,100
04/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/08/2026 4,900 0 (0%) 700 3.39 0 0 4,900 5,600 4,200
27/08/2026 4,900 0.5 (11.36%) 1,000 4.85 0 0 4,400 5,000 3,800
26/08/2026 4,400 -0.6 (-12%) 11,600 51.36 0 0 5,000 5,700 4,300
25/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/08/2026 4,900 -0.2 (-3.92%) 900 4.46 0 0 5,100 5,800 4,400
21/08/2026 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
20/08/2026 5,000 0 (0%) 3,000 14.8 0 0 5,000 5,700 4,300
19/08/2026 5,000 0 (0%) 1,100 5.45 0 0 5,000 5,700 4,300
18/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/08/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
14/08/2026 4,900 0.1 (2.08%) 1,000 4.9 0 0 4,800 5,500 4,100
13/08/2026 4,900 0.2 (4.26%) 1,000 4.82 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 2,000 9.3 0 0 4,700 5,400 4,000
11/08/2026 4,600 0 (0%) 2,000 9.3 0 0 4,600 5,200 4,000
10/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/08/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
05/08/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
04/08/2026 4,600 0.1 (2.22%) 3,900 17.93 0 0 4,500 5,100 3,900
03/08/2026 4,600 0 (0%) 1,300 5.88 0 0 4,600 5,200 4,000
31/07/2026 4,600 0.1 (2.22%) 1,700 7.82 0 0 4,500 5,100 3,900
30/07/2026 4,500 0 (0%) 2,001 9.01 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 1,800 8.14 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 8,700 39.15 0 0 4,500 5,100 3,900
22/07/2026 4,400 -0.2 (-4.35%) 600 2.7 0 0 4,600 5,200 4,000
21/07/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
20/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/07/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
16/07/2026 4,000 -0.5 (-11.11%) 9,900 40.4 0 0 4,500 5,100 3,900
15/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/07/2026 4,400 0 (0%) 10,100 45.4 0 0 4,400 5,000 3,800
13/07/2026 4,400 -0.4 (-8.33%) 6,100 26.95 0 0 4,800 5,500 4,100
10/07/2026 4,800 0.3 (6.67%) 1,000 4.75 0 0 4,500 5,100 3,900
09/07/2026 4,500 0.1 (2.27%) 9,000 40.4 0 0 4,400 5,000 3,800
08/07/2026 4,400 -0.1 (-2.22%) 1,000 4.4 0 0 4,500 5,100 3,900
07/07/2026 4,600 -0.1 (-2.13%) 1,500 6.77 0 0 4,700 5,400 4,000
06/07/2026 4,700 0.1 (2.17%) 1,000 4.7 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/07/2026 4,500 -0.1 (-2.17%) 2,600 11.91 0 0 4,600 5,200 4,000
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/06/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
24/06/2026 4,600 0.2 (4.55%) 3,600 16.48 0 0 4,400 5,000 3,800
23/06/2026 4,300 -0.3 (-6.52%) 1,500 6.56 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 -0.4 (-8%) 1,200 5.52 0 0 5,000 5,700 4,300
18/06/2026 5,400 0.7 (14.89%) 1,900 9.57 0 0 4,700 5,400 4,000
17/06/2026 4,600 -0.1 (-2.13%) 2,500 11.67 0 0 4,700 5,400 4,000
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/06/2026 4,700 0 (0%) 1,800 8.53 0 0 4,700 5,400 4,000
11/06/2026 5,000 0.3 (6.38%) 2,000 9.46 0 0 4,700 5,400 4,000
10/06/2026 4,800 0 (0%) 1,202 5.63 0 0 4,800 5,500 4,100
09/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/06/2026 4,600 -0.1 (-2.13%) 2,400 11.4 0 0 4,700 5,400 4,000
05/06/2026 4,700 0.1 (2.17%) 500 2.35 0 0 4,600 5,200 4,000
04/06/2026 4,600 0.3 (6.98%) 5,800 26.52 0 0 4,300 4,900 3,700
03/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
01/06/2026 4,300 -0.3 (-6.52%) 11,100 48.19 0 0 4,600 5,200 4,000
29/05/2026 4,700 0.3 (6.82%) 700 3.21 0 0 4,400 5,000 3,800
28/05/2026 4,500 0.1 (2.27%) 3,400 15.1 0 0 4,400 5,000 3,800
27/05/2026 4,400 -0.3 (-6.38%) 600 2.64 0 0 4,700 5,400 4,000
26/05/2026 4,600 -0.8 (-14.81%) 5,700 26.8 0 0 5,400 6,200 4,600
25/05/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
22/05/2026 4,800 -0.8 (-14.29%) 600 2.88 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/05/2026 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
18/05/2026 5,100 -0.9 (-15%) 602 3.16 0 0 6,000 6,900 5,100
15/05/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
12/05/2026 4,800 0.5 (11.63%) 3,500 16.81 0 0 4,300 4,900 3,700
11/05/2026 4,300 -0.3 (-6.52%) 1,900 8.19 0 0 4,600 5,200 4,000
08/05/2026 4,700 -0.1 (-2.08%) 400 1.84 0 0 4,800 5,500 4,100
07/05/2026 4,800 0.1 (2.13%) 501 2.4 0 0 4,700 5,400 4,000
06/05/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
05/05/2026 4,400 -0.5 (-10.2%) 3,300 14.53 0 0 4,900 5,600 4,200
04/05/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
29/04/2026 4,400 -0.5 (-10.2%) 4,700 20.68 0 0 4,900 5,600 4,200

Historical Data - BSC

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