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 44,300 -7.7 (-14.81%) 500 22.15 0 0 52,000 59,800 44,200
28/10/2026 52,000 0 (0%) 1 0.06 0 0 52,000 59,800 44,200
27/10/2026 52,000 4.5 (9.47%) 230 11.83 0 0 47,500 54,600 40,400
26/10/2026 47,500 0 (0%) 4 0.19 0 0 47,500 54,600 40,400
23/10/2026 47,500 0 (0%) 1 0.04 0 0 47,500 54,600 40,400
22/10/2026 47,500 0 (0%) 1 0.05 0 0 47,500 54,600 40,400
21/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
20/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
19/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
16/10/2026 47,500 0 (0%) 7 0.33 0 0 47,500 54,600 40,400
15/10/2026 47,500 6.1 (14.73%) 117 5.55 0 0 41,400 47,600 35,200
14/10/2026 41,200 -0.3 (-0.72%) 1,000 41.35 0 0 41,500 47,700 35,300
13/10/2026 41,500 0 (0%) 500 20.75 0 0 41,500 47,700 35,300
12/10/2026 41,500 0 (0%) 1,000 41.5 0 0 41,500 47,700 35,300
09/10/2026 41,500 0 (0%) 1,000 41.5 0 0 41,500 47,700 35,300
08/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/10/2026 41,500 0 (0%) 4 0.17 0 0 41,500 47,700 35,300
06/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
05/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
02/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
01/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
30/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
29/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
28/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
25/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
24/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
23/09/2026 41,500 -0.6 (-1.43%) 400 16.6 0 0 42,100 48,400 35,800
22/09/2026 42,100 0 (0%) 6 0.24 0 0 42,100 48,400 35,800
21/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
18/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
17/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
16/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
15/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
11/09/2026 42,100 0 (0%) 102 4.3 0 0 42,100 48,400 35,800
10/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
09/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
08/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
07/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
04/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/08/2026 42,100 0 (0%) 9 0.43 0 0 42,100 48,400 35,800
27/08/2026 42,100 0 (0%) 9 0.43 0 0 42,100 48,400 35,800
26/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
25/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
24/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
21/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
20/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
19/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
18/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
17/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
13/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
12/08/2026 42,100 0 (0%) 700 29.47 0 0 42,100 48,400 35,800
11/08/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
10/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
07/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
06/08/2026 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 48,300 35,700
05/08/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/08/2026 42,000 -0.1 (-0.24%) 600 25.2 0 0 42,100 48,400 35,800
03/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
31/07/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
30/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
29/07/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
28/07/2026 42,100 0 (0%) 1,011 42.58 0 0 42,100 48,400 35,800
27/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
24/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
23/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
22/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
21/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
20/07/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
17/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
16/07/2026 42,100 -3.8 (-8.28%) 400 16.84 0 0 45,900 52,700 39,100
15/07/2026 42,100 0.4 (0.96%) 2,200 101.02 0 0 41,700 47,900 35,500
14/07/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
13/07/2026 41,700 0 (0%) 1 0.04 0 0 41,700 47,900 35,500
10/07/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
09/07/2026 41,700 0 (0%) 502 20.93 0 0 41,700 47,900 35,500
08/07/2026 41,500 -0.5 (-1.19%) 616 25.67 0 0 42,000 48,300 35,700
07/07/2026 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
06/07/2026 42,000 -4 (-8.7%) 211 8.9 0 0 46,000 52,900 39,100
03/07/2026 46,000 0 (0%) 6 0.26 0 0 46,000 52,900 39,100
02/07/2026 46,000 6 (15%) 507 23.32 0 0 40,000 46,000 34,000
01/07/2026 40,000 0 (0%) 2 0.08 0 0 40,000 46,000 34,000
30/06/2026 40,000 -3 (-6.98%) 2,015 80.72 0 0 43,000 49,400 36,600
29/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
26/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
25/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
24/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
23/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
22/06/2026 43,000 -6.5 (-13.13%) 119 5.12 0 0 49,500 56,900 42,100
19/06/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
18/06/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
17/06/2026 49,500 0 (0%) 1 0.05 0 0 49,500 56,900 42,100
16/06/2026 49,500 -1.4 (-2.75%) 300 14.85 0 0 50,900 58,500 43,300
15/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
12/06/2026 50,900 0 (0%) 1 0.05 0 0 50,900 58,500 43,300
11/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
10/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
09/06/2026 50,900 0 (0%) 25 1.1 0 0 50,900 58,500 43,300
08/06/2026 50,900 0 (0%) 8 0.41 0 0 50,900 58,500 43,300
05/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
04/06/2026 50,900 0 (0%) 11 0.56 0 0 50,900 58,500 43,300
03/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
02/06/2026 51,500 2.3 (4.67%) 3,901 198.53 0 0 49,200 56,500 41,900
01/06/2026 49,200 -0.1 (-0.2%) 2,010 98.84 0 0 49,300 56,600 42,000
29/05/2026 49,300 0 (0%) 400 19.72 0 0 49,300 56,600 42,000
28/05/2026 49,300 0 (0%) 0 0 0 0 49,300 56,600 42,000
27/05/2026 49,300 0 (0%) 604 29.78 0 0 49,300 56,600 42,000
26/05/2026 49,300 6.3 (14.65%) 200 9.86 0 0 43,000 49,400 36,600
25/05/2026 43,000 -7.4 (-14.68%) 200 8.6 0 0 50,400 57,900 42,900
22/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
21/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
20/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
19/05/2026 50,400 0 (0%) 8 0.4 0 0 50,400 57,900 42,900
18/05/2026 50,400 0 (0%) 10 0.5 0 0 50,400 57,900 42,900
15/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
14/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
13/05/2026 50,400 0 (0%) 8 0.4 0 0 50,400 57,900 42,900
12/05/2026 50,400 1.2 (2.44%) 107 5.38 0 0 49,200 56,500 41,900
11/05/2026 41,500 -6.8 (-14.08%) 1,207 59.43 3,000 150 48,300 55,500 41,100
08/05/2026 48,000 -0.4 (-0.83%) 304 14.69 0 0 48,400 55,600 41,200
07/05/2026 50,400 3.3 (7.01%) 108 5.44 0 0 47,100 54,100 40,100
06/05/2026 47,100 -3.3 (-6.55%) 200 9.41 0 0 50,400 57,900 42,900
05/05/2026 50,500 2 (4.12%) 921 46.39 0 0 48,500 55,700 41,300
04/05/2026 49,900 -0.5 (-0.99%) 200 9.69 0 0 50,400 57,900 42,900
29/04/2026 50,400 0 (0%) 1 0.05 0 0 50,400 57,900 42,900

Historical Data - BSC

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