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
14/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/09/2026 19,900 2.3 (13.07%) 1,005 19.99 0 0 17,600 20,200 15,000
08/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/09/2026 17,600 -1.9 (-9.74%) 500 8.8 0 0 19,500 22,400 16,600
04/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/09/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
28/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
27/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/08/2026 19,500 0.7 (3.72%) 100 1.95 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
17/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
14/08/2026 20,100 0 (0%) 200 3.76 427,193 7,305. 20,100 23,100 17,100
13/08/2026 20,100 2.6 (14.86%) 106 2.13 394,189 6,543.54 17,500 20,100 14,900
12/08/2026 17,500 -1.5 (-7.89%) 500 8.75 402,402 6,518.91 19,000 21,800 16,200
11/08/2026 19,000 0 (0%) 0 0 398,143 6,569.36 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 19,000 0.1 (0.53%) 1,000 19 0 0 18,900 21,700 16,100
04/08/2026 21,300 2.7 (14.52%) 5,120 96.73 0 0 18,600 21,300 15,900
03/08/2026 18,600 2 (12.05%) 100 1.86 0 0 16,600 19,000 14,200
31/07/2026 16,600 -2.8 (-14.43%) 501 8.32 0 0 19,400 22,300 16,500
30/07/2026 20,000 2 (11.11%) 200 3.88 0 0 18,000 20,700 15,300
29/07/2026 18,000 -0.3 (-1.64%) 500 9 0 0 18,300 21,000 15,600
28/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/07/2026 18,300 -0.1 (-0.54%) 100 1.83 0 0 18,400 21,100 15,700
23/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/07/2026 18,400 0.4 (2.22%) 200 3.68 0 0 18,000 20,700 15,300
21/07/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 21,200 15,800
20/07/2026 18,500 -0.3 (-1.6%) 200 3.7 0 0 18,800 21,600 16,000
17/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
16/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/07/2026 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
14/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/07/2026 18,900 0.4 (2.16%) 210 3.94 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 4,200 77.7 0 0 18,500 21,200 15,800
07/07/2026 18,500 0.5 (2.78%) 1,000 18.5 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 -0.9 (-4.76%) 2,000 36 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 324 6.12 0 0 18,900 21,700 16,100
01/07/2026 18,900 -1 (-5.03%) 2,125 40.18 0 0 19,900 22,800 17,000
30/06/2026 19,900 1 (5.29%) 2,300 45.82 0 0 18,900 21,700 16,100
29/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/06/2026 18,900 0 (0%) 2,700 51.03 0 0 18,900 21,700 16,100
25/06/2026 18,900 -0.1 (-0.53%) 1,400 26.46 0 0 19,000 21,800 16,200
24/06/2026 19,300 0.4 (2.12%) 1,100 20.95 0 0 18,900 21,700 16,100
23/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
22/06/2026 19,000 -0.2 (-1.04%) 3,400 64.26 0 0 19,200 22,000 16,400
19/06/2026 19,200 -0.5 (-2.54%) 1,200 23.04 0 0 19,700 22,600 16,800
18/06/2026 19,700 0 (0%) 4,100 80.77 0 0 19,700 22,600 16,800
17/06/2026 19,700 0 (0%) 1,100 21.65 0 0 19,700 22,600 16,800
16/06/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/06/2026 19,100 -0.9 (-4.5%) 1,289 25.36 0 0 20,000 23,000 17,000
12/06/2026 20,000 -0.1 (-0.5%) 3,100 62 0 0 20,100 23,100 17,100
11/06/2026 20,200 0.7 (3.59%) 200 4.02 0 0 19,500 22,400 16,600
10/06/2026 19,500 -0.5 (-2.5%) 920 17.95 0 0 20,000 23,000 17,000
09/06/2026 20,000 0 (0%) 2,115 42.3 0 0 20,000 23,000 17,000
08/06/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
05/06/2026 20,000 0.3 (1.52%) 9,800 196 0 0 19,700 22,600 16,800
04/06/2026 19,700 -3.3 (-14.35%) 670 13.22 0 0 23,000 26,400 19,600
03/06/2026 23,000 3 (15%) 100 2.3 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
01/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 2,000 40 0 0 20,000 23,000 17,000
28/05/2026 20,200 0.2 (1%) 5,400 107.74 0 0 20,000 23,000 17,000
27/05/2026 20,000 0.1 (0.5%) 2,000 40.09 0 0 19,900 22,800 17,000
26/05/2026 20,900 0.9 (4.5%) 1,100 21.85 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
22/05/2026 20,000 -0.1 (-0.5%) 5,000 100 0 0 20,100 23,100 17,100
21/05/2026 20,100 0.4 (2.03%) 2,000 40.11 0 0 19,700 22,600 16,800
20/05/2026 20,000 0.1 (0.5%) 3,300 65 0 0 19,900 22,800 17,000
19/05/2026 19,900 -0.1 (-0.5%) 1,200 23.88 0 0 20,000 23,000 17,000
18/05/2026 20,000 -0.1 (-0.5%) 300 6 0 0 20,100 23,100 17,100
15/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
13/05/2026 20,100 0.8 (4.15%) 300 6.03 0 0 19,300 22,100 16,500
12/05/2026 19,200 -0.9 (-4.48%) 5,000 96.52 0 0 20,100 23,100 17,100
11/05/2026 20,000 0.8 (4.17%) 2,100 42.18 0 0 19,200 22,000 16,400
08/05/2026 19,100 -0.9 (-4.5%) 2,000 38.32 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.8 (4.17%) 100 2 0 0 19,200 22,000 16,400
05/05/2026 19,200 -0.8 (-4%) 729 14. 0 0 20,000 23,000 17,000
04/05/2026 20,000 0.5 (2.56%) 2,200 44.08 0 0 19,500 22,400 16,600
29/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/04/2026 19,500 -0.5 (-2.5%) 1,051 20.55 0 0 20,000 23,000 17,000
24/04/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
23/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/04/2026 19,400 0 (0%) 3,000 58.4 0 0 19,400 22,300 16,500
21/04/2026 19,400 -0.6 (-3%) 1,000 19.4 0 0 20,000 23,000 17,000
20/04/2026 20,300 0.8 (4.1%) 6,104 122.03 0 0 19,500 22,400 16,600
17/04/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
16/04/2026 19,000 -1.1 (-5.47%) 1,134 21.55 0 0 20,100 23,100 17,100
15/04/2026 20,100 1.1 (5.79%) 1,150 23.12 0 0 19,000 21,800 16,200
14/04/2026 19,000 -0.5 (-2.56%) 4,710 89.66 0 0 19,500 22,400 16,600
13/04/2026 19,500 0.6 (3.17%) 3,100 60.38 0 0 18,900 21,700 16,100
10/04/2026 18,800 -0.6 (-3.09%) 2,200 41.52 0 0 19,400 22,300 16,500
09/04/2026 19,400 -0.1 (-0.51%) 500 9.69 0 0 19,500 22,400 16,600
08/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/04/2026 19,500 1.5 (8.33%) 500 9.75 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 580 10.44 0 0 18,000 20,700 15,300
02/04/2026 17,900 -0.8 (-4.28%) 1,000 17.95 0 0 18,700 21,500 15,900
01/04/2026 18,800 0.7 (3.87%) 4,200 78.61 0 0 18,100 20,800 15,400
31/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/03/2026 18,500 -0.2 (-1.07%) 4,900 88.65 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
25/03/2026 18,900 1.4 (8%) 905 16.89 0 0 17,500 20,100 14,900
24/03/2026 17,500 -0.4 (-2.23%) 200 3.5 0 0 17,900 20,500 15,300
23/03/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
20/03/2026 17,900 0.4 (2.29%) 300 5.37 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,000 -0.8 (-4.49%) 3,005 52.73 0 0 17,800 20,400 15,200
16/03/2026 17,800 0 (0%) 14 0.25 0 0 17,800 20,400 15,200

Historical Data - BSC

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