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 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/10/2026 1,100 0.1 (10%) 800 0.88 0 0 1,000 1,100 900
22/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/10/2026 1,000 0.1 (11.11%) 300 0.3 0 0 900 1,000 800
08/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
02/10/2026 900 0.1 (12.5%) 100 0.09 0 0 800 900 700
01/10/2026 800 0 (0%) 0 0 0 0 800 900 700
30/09/2026 800 0 (0%) 0 0 0 0 800 900 700
29/09/2026 800 0 (0%) 0 0 0 0 800 900 700
28/09/2026 800 0 (0%) 0 0 0 0 800 900 700
25/09/2026 800 0.1 (14.29%) 400 0.3 0 0 700 800 600
24/09/2026 700 0 (0%) 0 0 0 0 700 800 600
23/09/2026 700 0 (0%) 0 0 0 0 700 800 600
22/09/2026 700 0 (0%) 0 0 0 0 700 800 600
21/09/2026 700 0 (0%) 0 0 0 0 700 800 600
18/09/2026 700 -0.1 (-12.5%) 100 0.07 0 0 800 900 700
17/09/2026 800 0 (0%) 0 0 0 0 800 900 700
16/09/2026 800 0 (0%) 0 0 0 0 800 900 700
15/09/2026 800 0 (0%) 0 0 0 0 800 900 700
14/09/2026 800 0 (0%) 0 0 0 0 800 900 700
11/09/2026 700 -0.1 (-12.5%) 900 0.71 0 0 800 900 700
10/09/2026 800 0 (0%) 0 0 0 0 800 900 700
09/09/2026 800 0 (0%) 0 0 0 0 800 900 700
08/09/2026 800 0 (0%) 0 0 0 0 800 900 700
07/09/2026 800 0 (0%) 0 0 0 0 800 900 700
04/09/2026 800 -0.1 (-11.11%) 100 0.08 0 0 900 1,000 800
03/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/08/2026 900 -0.1 (-10%) 100 0.09 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/08/2026 1,000 -0.1 (-9.09%) 100 0.1 0 0 1,100 1,200 1,000
20/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/08/2026 1,100 -0.1 (-8.33%) 2,100 2.41 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/08/2026 1,200 -0.2 (-14.29%) 100 0.12 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 0 (0%) 1,400 1.94 0 0 1,400 1,600 1,200
30/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/07/2026 1,400 -0.2 (-12.5%) 300 0.42 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/07/2026 1,600 -0.1 (-5.88%) 1,000 1.6 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 -0.2 (-10.53%) 300 0.51 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/06/2026 1,700 -0.2 (-10.53%) 400 0.74 117,000 198.9 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 1,900 0.2 (11.76%) 800 1.48 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Historical Data - BSC

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