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
29/10/2026 49,000 -1 (-2%) 201 9.95 0 0 50,000 55,000 45,000
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 0 (0%) 5 0.26 0 0 50,000 55,000 45,000
23/10/2026 50,000 1.5 (3.09%) 300 15.08 0 0 48,500 53,300 43,700
22/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
21/10/2026 48,500 0 (0%) 1 0.05 0 0 48,500 53,300 43,700
20/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
19/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
16/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
15/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
14/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
13/10/2026 48,500 0 (0%) 5 0.24 0 0 48,500 53,300 43,700
12/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
09/10/2026 50,000 -2 (-3.85%) 4,200 210.4 0 0 52,000 57,200 46,800
08/10/2026 52,000 0 (0%) 662 34.31 0 0 52,000 57,200 46,800
07/10/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
06/10/2026 52,000 0 (0%) 100 5.2 100,000 5,000 52,000 57,200 46,800
05/10/2026 52,000 0 (0%) 800 41.6 0 0 52,000 57,200 46,800
02/10/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
01/10/2026 52,000 0 (0%) 5,100 265.2 0 0 52,000 57,200 46,800
30/09/2026 52,000 -0.7 (-1.33%) 6,900 358.8 0 0 52,700 57,900 47,500
29/09/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
28/09/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
25/09/2026 52,700 0 (0%) 300 15.81 0 0 52,700 57,900 47,500
24/09/2026 52,700 0 (0%) 1,400 73.78 0 0 52,700 57,900 47,500
23/09/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
22/09/2026 52,700 0.7 (1.35%) 103 5.44 0 0 52,000 57,200 46,800
21/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
18/09/2026 52,000 0 (0%) 400 20.8 0 0 52,000 57,200 46,800
17/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
16/09/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
15/09/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
14/09/2026 52,000 2 (4%) 500 25.85 0 0 50,000 55,000 45,000
11/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/09/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
09/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
04/09/2026 50,000 -0.5 (-0.99%) 2,500 125.22 0 0 50,500 55,500 45,500
03/09/2026 50,500 0 (0%) 100 5.05 0 0 50,500 55,500 45,500
28/08/2026 50,500 -2 (-3.81%) 1,600 80.35 0 0 52,500 57,700 47,300
27/08/2026 52,500 -0.2 (-0.38%) 400 21 0 0 52,700 57,900 47,500
26/08/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
25/08/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
24/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
21/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
20/08/2026 52,700 0 (0%) 200 10.54 0 0 52,700 57,900 47,500
19/08/2026 52,700 0 (0%) 1,000 52.68 0 0 52,700 57,900 47,500
18/08/2026 52,700 0 (0%) 2,901 152.89 0 0 52,700 57,900 47,500
17/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
14/08/2026 52,700 0 (0%) 1,200 63.24 0 0 52,700 57,900 47,500
13/08/2026 52,700 -0.3 (-0.57%) 300 15.81 0 0 53,000 58,300 47,700
12/08/2026 53,000 0 (0%) 0 0 318,000 15,168.6 53,000 58,300 47,700
11/08/2026 53,000 0 (0%) 200 10.6 346,413 16,523.9 53,000 58,300 47,700
10/08/2026 53,000 0 (0%) 4 0.21 0 0 53,000 58,300 47,700
07/08/2026 53,000 0.5 (0.95%) 100 5.3 0 0 52,500 57,700 47,300
06/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
05/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
04/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
03/08/2026 52,500 0 (0%) 1 0.06 0 0 52,500 57,700 47,300
31/07/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
30/07/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
29/07/2026 52,500 0 (0%) 1 0.05 0 0 52,500 57,700 47,300
28/07/2026 52,500 0 (0%) 100 5.25 0 0 52,500 57,700 47,300
27/07/2026 54,000 0 (0%) 200 10.8 0 0 54,000 59,400 48,600
24/07/2026 54,000 1 (1.89%) 401 21.26 0 0 53,000 58,300 47,700
23/07/2026 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
22/07/2026 53,000 0 (0%) 1,000 53 0 0 53,000 58,300 47,700
21/07/2026 53,000 -1 (-1.85%) 200 10.6 0 0 54,000 59,400 48,600
20/07/2026 54,000 2 (3.85%) 400 20.4 0 0 52,000 57,200 46,800
17/07/2026 52,000 -1 (-1.89%) 200 10.5 0 0 53,000 58,300 47,700
16/07/2026 53,000 0 (0%) 400 21.2 0 0 53,000 58,300 47,700
15/07/2026 53,000 -1 (-1.85%) 1,800 97 0 0 54,000 59,400 48,600
14/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/07/2026 54,000 0 (0%) 320 17.28 0 0 54,000 59,400 48,600
10/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/07/2026 54,000 0 (0%) 300 16.2 0 0 54,000 59,400 48,600
08/07/2026 54,000 0 (0%) 101 5.45 0 0 54,000 59,400 48,600
07/07/2026 54,000 1 (1.89%) 1,300 70.2 0 0 53,000 58,300 47,700
06/07/2026 53,000 -1 (-1.85%) 400 21.2 0 0 54,000 59,400 48,600
03/07/2026 54,000 0 (0%) 1,900 102.6 0 0 54,000 59,400 48,600
02/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
01/07/2026 54,000 0 (0%) 4,100 221.42 0 0 54,000 59,400 48,600
30/06/2026 54,000 0 (0%) 1,000 54 0 0 54,000 59,400 48,600
29/06/2026 54,000 0 (0%) 100 5.4 0 0 54,000 59,400 48,600
26/06/2026 54,000 -0.6 (-1.1%) 300 16.25 0 0 54,600 60,000 49,200
25/06/2026 54,600 0.6 (1.11%) 12,001 655.25 0 0 54,000 59,400 48,600
24/06/2026 54,000 -0.5 (-0.92%) 600 32.4 0 0 54,500 59,900 49,100
23/06/2026 54,500 0.5 (0.93%) 100 5.45 0 0 54,000 59,400 48,600
22/06/2026 54,000 0 (0%) 100 5.4 0 0 54,000 59,400 48,600
19/06/2026 54,000 0 (0%) 2,000 108 0 0 54,000 59,400 48,600
18/06/2026 54,000 0 (0%) 2,100 113.4 0 0 54,000 59,400 48,600
17/06/2026 54,000 -2.5 (-4.42%) 2,200 119.95 0 0 56,500 62,100 50,900
16/06/2026 56,500 -0.5 (-0.88%) 600 33.9 0 0 57,000 62,700 51,300
15/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/06/2026 57,000 0.1 (0.18%) 1,000 57 0 0 56,900 62,500 51,300
09/06/2026 56,900 0 (0%) 0 0 0 0 56,900 62,500 51,300
08/06/2026 56,900 -0.6 (-1.04%) 100 5.69 0 0 57,500 63,200 51,800
05/06/2026 57,500 0.5 (0.88%) 100 5.75 0 0 57,000 62,700 51,300
04/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/06/2026 57,000 0.3 (0.53%) 100 5.7 0 0 56,700 62,300 51,100
02/06/2026 56,700 0 (0%) 1 0.06 0 0 56,700 62,300 51,100
01/06/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
29/05/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
28/05/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
27/05/2026 56,700 1.2 (2.16%) 200 11.32 0 0 55,500 61,000 50,000
26/05/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
25/05/2026 55,500 -1.3 (-2.29%) 300 16.22 0 0 56,800 62,400 51,200
22/05/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
21/05/2026 56,800 -0.2 (-0.35%) 100 5.68 0 0 57,000 62,700 51,300
20/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/05/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
18/05/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
15/05/2026 57,000 0 (0%) 302 17.21 0 0 57,000 62,700 51,300
14/05/2026 57,000 0 (0%) 400 22.65 0 0 57,000 62,700 51,300
13/05/2026 57,000 0.5 (0.88%) 600 34.2 0 0 56,500 62,100 50,900
12/05/2026 58,000 -0.5 (-0.85%) 305 17.69 0 0 58,500 64,300 52,700
11/05/2026 58,500 0 (0%) 200 11.7 0 0 58,500 64,300 52,700
08/05/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
07/05/2026 58,500 1.5 (2.63%) 100 5.85 0 0 57,000 62,700 51,300
06/05/2026 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
05/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/05/2026 57,000 0 (0%) 59 3.38 0 0 57,000 62,700 51,300
29/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300

Historical Data - BSC

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