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
28/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 -0.4 (-12.12%) 100 0.29 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/06/2026 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0 (0%) 83 0.25 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/05/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
28/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/05/2026 3,000 0.2 (7.14%) 222 0.66 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0.2 (7.69%) 110 0.31 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/05/2026 2,700 0.1 (3.85%) 305 0.8 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/04/2026 2,600 0 (0%) 20,240 52.61 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,600 0 (0%) 217 0.56 0 0 2,600 2,900 2,300
09/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/04/2026 2,600 0.3 (13.04%) 3,836 9.97 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/03/2026 2,300 0.3 (15%) 1,091 2.49 0 0 2,000 2,300 1,700
26/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/03/2026 2,000 0.2 (11.11%) 1,200 2.39 0 0 1,800 2,000 1,600
19/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/03/2026 1,800 0.2 (12.5%) 10,518 18.43 0 0 1,600 1,800 1,400
12/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/03/2026 1,600 0.2 (14.29%) 5,500 8.8 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/02/2026 1,400 0.1 (7.69%) 30,603 41.79 0 0 1,300 1,400 1,200
26/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/02/2026 1,300 -0.2 (-13.33%) 204,217 265.49 0 0 1,500 1,700 1,300
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/02/2026 1,500 -0.2 (-11.76%) 92,900 139.35 0 0 1,700 1,900 1,500
05/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/01/2026 1,700 -0.3 (-15%) 31,000 52.74 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Historical Data - BSC

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