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
22/10/2026 7,800 0 (0%) 5,523 43.08 0 0 7,800 8,500 7,100
21/10/2026 7,800 0.2 (2.63%) 38,800 298.17 0 0 7,600 8,300 6,900
20/10/2026 7,600 0 (0%) 10,802 80.2 0 0 7,600 8,300 6,900
19/10/2026 7,600 0 (0%) 4,300 32.56 0 0 7,600 8,300 6,900
16/10/2026 7,600 -0.1 (-1.3%) 14,712 110.83 0 0 7,700 8,400 7,000
15/10/2026 7,700 0 (0%) 1,231 9.45 0 0 7,700 8,400 7,000
14/10/2026 7,700 0.1 (1.32%) 8,202 62.2 0 0 7,600 8,300 6,900
13/10/2026 7,600 0 (0%) 2,311 17.36 0 0 7,600 8,300 6,900
12/10/2026 7,600 0 (0%) 2,101 15.85 0 0 7,600 8,300 6,900
09/10/2026 7,600 0 (0%) 7,201 54.16 0 0 7,600 8,300 6,900
08/10/2026 7,600 0 (0%) 28,239 212.24 0 0 7,600 8,300 6,900
07/10/2026 7,600 0 (0%) 3,900 29.15 0 0 7,600 8,300 6,900
06/10/2026 7,600 -0.1 (-1.3%) 27,457 205.96 0 0 7,700 8,400 7,000
05/10/2026 7,700 0 (0%) 24,695 187.96 0 0 7,700 8,400 7,000
02/10/2026 7,700 0 (0%) 15,401 116.78 0 0 7,700 8,400 7,000
01/10/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
30/09/2026 7,700 0 (0%) 24,649 186.63 0 0 7,700 8,400 7,000
29/09/2026 7,700 0 (0%) 7,119 53.3 0 0 7,700 8,400 7,000
28/09/2026 7,700 0 (0%) 2,000 15.22 0 0 7,700 8,400 7,000
25/09/2026 7,700 -0.1 (-1.28%) 63,200 475.52 0 0 7,800 8,500 7,100
24/09/2026 7,800 0 (0%) 45,601 349.42 0 0 7,800 8,500 7,100
23/09/2026 7,800 0 (0%) 26,800 206.54 0 0 7,800 8,500 7,100
22/09/2026 7,800 0 (0%) 10,558 81.2 0 0 7,800 8,500 7,100
21/09/2026 7,800 0 (0%) 2,200 16.56 0 0 7,800 8,500 7,100
18/09/2026 7,800 0.2 (2.63%) 12,524 96.03 0 0 7,600 8,300 6,900
17/09/2026 7,600 0 (0%) 10,700 81.06 0 0 7,600 8,300 6,900
16/09/2026 7,600 0.1 (1.33%) 36,400 271.56 0 0 7,500 8,200 6,800
15/09/2026 7,500 0.4 (5.63%) 51,526 384.88 0 0 7,100 7,800 6,400
14/09/2026 7,100 -0.7 (-8.97%) 56,200 400.24 0 0 7,800 8,500 7,100
11/09/2026 7,800 -0.2 (-2.5%) 13,500 103.77 0 0 8,000 8,800 7,200
10/09/2026 8,000 0.1 (1.27%) 4,400 35 0 0 7,900 8,600 7,200
09/09/2026 7,900 0.1 (1.28%) 11,912 93.69 0 0 7,800 8,500 7,100
08/09/2026 7,800 0 (0%) 11,900 91.32 0 0 7,800 8,500 7,100
07/09/2026 7,800 0 (0%) 12,813 99. 0 0 7,800 8,500 7,100
04/09/2026 7,800 0 (0%) 26,950 207.17 0 0 7,800 8,500 7,100
03/09/2026 7,800 0 (0%) 27,727 213.75 0 0 7,800 8,500 7,100
28/08/2026 7,800 0.7 (9.86%) 143,378 1,108.44 0 0 7,100 7,800 6,400
27/08/2026 7,100 -0.7 (-8.97%) 154,849 1,114.03 0 0 7,800 8,500 7,100
26/08/2026 7,800 -0.3 (-3.7%) 20,300 158.67 0 0 8,100 8,900 7,300
25/08/2026 8,100 0 (0%) 12,000 95.63 0 0 8,100 8,900 7,300
24/08/2026 8,100 0 (0%) 3,200 25.9 0 0 8,100 8,900 7,300
21/08/2026 8,100 -0.1 (-1.22%) 17,600 142.3 0 0 8,200 9,000 7,400
20/08/2026 8,200 -0.1 (-1.2%) 1,900 15.51 0 0 8,300 9,100 7,500
19/08/2026 8,300 0.3 (3.75%) 51,100 414.65 0 0 8,000 8,800 7,200
18/08/2026 8,000 -0.1 (-1.23%) 10,300 80.46 0 0 8,100 8,900 7,300
17/08/2026 8,100 0.1 (1.25%) 5,506 43.11 0 0 8,000 8,800 7,200
14/08/2026 8,000 -0.1 (-1.23%) 21,201 169.61 0 0 8,100 8,900 7,300
13/08/2026 8,100 0.1 (1.25%) 11,800 94.42 0 0 8,000 8,800 7,200
12/08/2026 8,000 0.1 (1.27%) 69,000 549.07 0 0 7,900 8,600 7,200
11/08/2026 7,900 0 (0%) 95,401 753.67 0 0 7,900 8,600 7,200
10/08/2026 7,900 0 (0%) 125,300 985.94 0 0 7,900 8,600 7,200
07/08/2026 7,900 0 (0%) 2,396 18.93 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 73,500 575.3 0 0 7,900 8,600 7,200
05/08/2026 7,900 -0.1 (-1.25%) 15,800 124.54 204,500 1,636 8,000 8,800 7,200
04/08/2026 8,000 0 (0%) 71,281 565.3 0 0 8,000 8,800 7,200
03/08/2026 8,000 0 (0%) 19,613 153.84 0 0 8,000 8,800 7,200
31/07/2026 8,000 0 (0%) 29,201 232.58 120,000 960 8,000 8,800 7,200
30/07/2026 8,000 -0.1 (-1.23%) 41,286 321.41 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 2,200 17.44 0 0 8,100 8,900 7,300
28/07/2026 8,100 0 (0%) 10,299 83.06 0 0 8,100 8,900 7,300
27/07/2026 8,100 0 (0%) 5,783 46.27 0 0 8,100 8,900 7,300
24/07/2026 8,100 -0.1 (-1.22%) 6,894 54.83 0 0 8,200 9,000 7,400
23/07/2026 8,200 -0.1 (-1.2%) 899 7.31 0 0 8,300 9,100 7,500
22/07/2026 8,300 -0.1 (-1.19%) 19,100 153.4 0 0 8,400 9,200 7,600
21/07/2026 8,400 0.7 (9.09%) 69,503 561.51 0 0 7,700 8,400 7,000
20/07/2026 7,700 -0.3 (-3.75%) 72,054 564.77 0 0 8,000 8,800 7,200
17/07/2026 8,000 0 (0%) 14,300 112.55 0 0 8,000 8,800 7,200
16/07/2026 8,000 0.1 (1.27%) 38,710 308.12 0 0 7,900 8,600 7,200
15/07/2026 7,900 -0.1 (-1.25%) 21,501 171.06 0 0 8,000 8,800 7,200
14/07/2026 8,000 0.1 (1.27%) 14,434 114.11 0 0 7,900 8,600 7,200
13/07/2026 7,900 -0.1 (-1.25%) 32,308 256.09 0 0 8,000 8,800 7,200
10/07/2026 8,000 0 (0%) 4,010 31.82 0 0 8,000 8,800 7,200
09/07/2026 8,000 -0.1 (-1.23%) 20,751 165.95 0 0 8,100 8,900 7,300
08/07/2026 8,100 0 (0%) 7,700 61.58 0 0 8,100 8,900 7,300
07/07/2026 8,100 0 (0%) 51,762 409.92 0 0 8,100 8,900 7,300
06/07/2026 8,100 0.1 (1.25%) 35,815 286.89 0 0 8,000 8,800 7,200
03/07/2026 8,000 -0.2 (-2.44%) 108,563 869.14 0 0 8,200 9,000 7,400
02/07/2026 8,200 0.1 (1.23%) 141,504 1,161.82 0 0 8,100 8,900 7,300
01/07/2026 8,100 -0.1 (-1.22%) 106,522 871.46 0 0 8,200 9,000 7,400
30/06/2026 8,200 -0.2 (-2.38%) 42,401 351.03 0 0 8,400 9,200 7,600
29/06/2026 8,400 -0.1 (-1.18%) 62,600 525.16 17,500 162.75 8,500 9,300 7,700
26/06/2026 8,500 0.1 (1.19%) 15,901 133.09 0 0 8,400 9,200 7,600
25/06/2026 8,400 -0.1 (-1.18%) 132,039 1,093.42 171,900 1,461.15 8,500 9,300 7,700
24/06/2026 8,500 0 (0%) 119,264 1,003.22 0 0 8,500 9,300 7,700
23/06/2026 8,500 0 (0%) 58,547 494.94 0 0 8,500 9,300 7,700
22/06/2026 8,500 0.1 (1.19%) 14,364 122.59 0 0 8,400 9,200 7,600
19/06/2026 8,400 0.1 (1.2%) 106,500 887.43 0 0 8,300 9,100 7,500
18/06/2026 8,300 -0.2 (-2.35%) 106,520 906.76 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 77,045 657.41 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.2 (-2.25%) 92,750 805.01 0 0 8,900 9,700 8,100
15/06/2026 8,900 -0.2 (-2.2%) 50,650 444.16 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.2 (-2.15%) 195,711 1,722.83 0 0 9,300 10,200 8,400
11/06/2026 9,300 -0.3 (-3.13%) 176,469 1,631.23 0 0 9,600 10,500 8,700
10/06/2026 9,600 -0.1 (-1.03%) 293,146 2,795.82 0 0 9,700 10,600 8,800
09/06/2026 9,700 0.5 (5.43%) 219,002 2,097.16 0 0 9,200 10,100 8,300
08/06/2026 9,200 0.8 (9.52%) 466,673 4,261.02 0 0 8,400 9,200 7,600
05/06/2026 8,400 -0.5 (-5.62%) 38,858 331.81 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.8 (9.88%) 431,051 3,798.21 190,000 1,691 8,100 8,900 7,300
03/06/2026 8,100 0 (0%) 86,682 696.09 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.4 (-4.71%) 295,282 2,399.83 0 0 8,500 9,300 7,700
01/06/2026 8,500 -0.1 (-1.16%) 329,895 2,879.87 0 0 8,600 9,400 7,800
29/05/2026 8,600 0.7 (8.86%) 212,871 1,773.95 315,000 2,488.5 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 111,319 888.52 240,000 1,896 7,900 8,600 7,200
27/05/2026 7,900 -0.2 (-2.47%) 171,600 1,358.43 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.1 (1.25%) 57,011 457.46 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.1 (1.27%) 69,770 550.17 300,000 2,370 7,900 8,600 7,200
22/05/2026 7,900 -0.2 (-2.47%) 110,004 860.54 100,000 810 8,100 8,900 7,300
21/05/2026 8,100 -0.8 (-8.99%) 242,754 2,042.96 0 0 8,900 9,700 8,100
20/05/2026 8,900 0.4 (4.71%) 321,166 2,960.75 0 0 8,500 9,300 7,700
19/05/2026 8,500 0.7 (8.97%) 199,790 1,677.53 95,000 741 7,800 8,500 7,100
18/05/2026 7,800 0 (0%) 63,549 495.89 100,000 780 7,800 8,500 7,100
15/05/2026 7,800 -0.1 (-1.27%) 24,613 189.53 0 0 7,900 8,600 7,200
14/05/2026 7,900 0.1 (1.28%) 23,200 179.92 0 0 7,800 8,500 7,100
13/05/2026 7,800 -0.1 (-1.27%) 56,226 436.83 0 0 7,900 8,600 7,200
12/05/2026 7,900 0 (0%) 5,700 44.98 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 22,600 176.35 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 49,100 375.9 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 41,701 325.72 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 75,227 588.08 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 8,090 63.5 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 11,400 89.08 0 0 7,900 8,600 7,200
29/04/2026 7,900 0.2 (2.6%) 17,120 134.91 0 0 7,700 8,400 7,000
28/04/2026 7,700 -0.3 (-3.75%) 57,010 440.07 0 0 8,000 8,800 7,200
24/04/2026 8,000 0.1 (1.27%) 12,000 94.83 0 0 7,900 8,600 7,200
23/04/2026 7,900 0 (0%) 10,200 80.26 0 0 7,900 8,600 7,200
22/04/2026 7,900 0 (0%) 5,001 39.42 0 0 7,900 8,600 7,200

Historical Data - BSC

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