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
12/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
11/08/2026 27,100 -4.3 (-13.69%) 101 2.75 0 0 31,400 36,100 26,700
10/08/2026 26,900 -4.4 (-14.06%) 200 6.28 0 0 31,300 35,900 26,700
07/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
06/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
05/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
03/08/2026 31,300 4 (14.65%) 100 3.13 0 0 27,300 31,300 23,300
31/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
27/07/2026 25,400 0 (0%) 200 5.46 0 0 25,400 29,200 21,600
24/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
23/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
22/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
21/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
20/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
17/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
16/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
14/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
13/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
10/07/2026 23,100 -0.9 (-3.75%) 205 5.19 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 22,000 -2.3 (-9.47%) 300 7.2 0 0 24,300 27,900 20,700
03/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
02/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
01/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
30/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
29/06/2026 20,800 -3.4 (-14.05%) 200 4.86 0 0 24,200 27,800 20,600
26/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
25/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
24/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
23/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/06/2026 20,800 -3.2 (-13.33%) 200 4.84 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 3 (14.29%) 100 2.4 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
08/05/2026 21,000 0 (0%) 311 6.57 0 0 21,000 24,100 17,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0 (0%) 0 0 166,600 2,982.14 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/04/2026 21,000 2 (10.53%) 100 2.1 0 0 19,000 21,800 16,200
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/04/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
10/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/04/2026 18,500 0 (0%) 0 0 900 14.22 18,500 21,200 15,800
01/04/2026 18,500 -12.3 (-39.94%) 100 1.85 0 0 30,800 43,100 18,500
31/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
30/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
27/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
26/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
25/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
20/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
18/03/2026 30,800 0 (0%) 9 0.28 0 0 30,800 35,400 26,200
17/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
16/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
09/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
05/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/03/2026 30,800 0 (0%) 5 0.15 0 0 30,800 35,400 26,200
03/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
02/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
26/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
25/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200

Historical Data - BSC

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