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 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/07/2026 11,300 0.2 (1.8%) 1,000 11.3 0 0 11,100 12,200 10,000
24/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/07/2026 11,100 0 (0%) 600 6.66 0 0 11,100 12,200 10,000
22/07/2026 11,100 0.6 (5.71%) 800 8.88 0 0 10,500 11,500 9,500
21/07/2026 10,500 0.3 (2.94%) 1,400 14.68 0 0 10,200 11,200 9,200
20/07/2026 10,200 0.9 (9.68%) 300 3.06 0 0 9,300 10,200 8,400
17/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/07/2026 9,300 -0.9 (-8.82%) 2,100 21.33 0 0 10,200 11,200 9,200
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/07/2026 10,200 0.9 (9.68%) 2,000 19.52 0 0 9,300 10,200 8,400
13/07/2026 9,300 -1 (-9.71%) 800 7.85 0 0 10,300 11,300 9,300
10/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/07/2026 10,300 -1.1 (-9.65%) 100 1.03 0 0 11,400 12,500 10,300
01/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/06/2026 11,400 -0.1 (-0.87%) 3,000 34.2 0 0 11,500 12,600 10,400
29/06/2026 11,500 1 (9.52%) 1,400 14.5 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/06/2026 10,500 0.3 (2.94%) 100 1.05 0 0 10,200 11,200 9,200
15/06/2026 10,200 -0.8 (-7.27%) 100 1.02 0 0 11,000 12,100 9,900
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/06/2026 11,600 0.1 (0.87%) 100 1.16 0 0 11,500 12,600 10,400
05/06/2026 11,500 0.6 (5.5%) 1,100 12.77 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/06/2026 10,900 -0.1 (-0.91%) 600 6.54 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/05/2026 11,000 0.3 (2.8%) 6,300 68.85 0 0 10,700 11,700 9,700
19/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
18/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
14/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
13/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
12/05/2026 10,700 -0.3 (-2.73%) 600 6.45 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/04/2026 11,000 1 (10%) 1,000 10.81 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 6,300 68.1 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/04/2026 10,000 0.1 (1.01%) 1,400 13.87 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.1 (1.02%) 2,300 22.77 0 0 9,800 10,700 8,900
01/04/2026 9,800 -0.3 (-2.97%) 2,900 27.3 0 0 10,100 11,100 9,100
31/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
27/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/03/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/03/2026 10,100 -0.2 (-1.94%) 400 4.04 0 0 10,300 11,300 9,300
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/03/2026 10,300 -0.9 (-8.04%) 3,400 35.02 0 0 11,200 12,300 10,100
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/02/2026 11,200 0.4 (3.7%) 3,000 33 0 0 10,800 11,800 9,800
26/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/02/2026 10,800 0 (0%) 400 4.34 0 0 10,800 11,800 9,800
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/02/2026 10,800 -0.4 (-3.57%) 2,400 26.28 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100

Historical Data - BSC

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