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 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
28/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
27/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
26/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
23/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
22/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
21/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
20/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
19/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
16/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
15/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
14/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
13/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
12/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
09/10/2026 21,950 0 (0%) 100 2.2 0 0 21,950 23,450 20,450
08/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
07/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
06/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
05/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
02/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
01/10/2026 21,950 -1.65 (-6.99%) 300 6.59 0 0 23,600 25,250 21,950
30/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
29/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
28/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
25/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
24/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
23/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
22/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
21/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
18/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
17/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
16/09/2026 24,100 -1.8 (-6.95%) 200 4.82 0 0 25,900 27,700 24,100
15/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
14/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
11/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
10/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
09/09/2026 25,900 -1.9 (-6.83%) 500 12.95 0 0 27,800 29,700 25,900
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
07/09/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/09/2026 27,800 1.8 (6.92%) 100 2.78 0 0 26,000 27,800 24,200
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/08/2026 26,000 -1.85 (-6.64%) 1,200 31.18 0 0 27,850 29,750 25,950
27/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
26/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
25/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
24/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
21/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
20/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
19/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
18/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
17/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
14/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
13/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
12/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
11/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
10/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
07/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
06/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
03/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
31/07/2026 27,850 0 (0%) 0 0 5,344,877 144,311.68 27,850 29,750 25,950
30/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
29/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
28/07/2026 27,850 -2.05 (-6.86%) 400 11.17 0 0 29,900 31,950 27,850
27/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
24/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
23/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
22/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
21/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
20/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
17/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
14/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
13/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
10/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
09/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
08/07/2026 29,900 -1.6 (-5.08%) 300 8.97 0 0 31,500 33,700 29,300
07/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
06/07/2026 31,500 1.9 (6.42%) 1,200 37.8 0 0 29,600 31,650 27,550
03/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
02/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
01/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
30/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
29/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
26/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
25/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
24/06/2026 29,600 -2.2 (-6.92%) 900 27.34 0 0 31,800 34,000 29,600
23/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
22/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
19/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
18/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
17/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
16/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
15/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
12/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
11/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
10/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
09/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
08/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
05/06/2026 31,800 1.85 (6.18%) 100 3.18 0 0 29,950 32,000 27,900
04/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
03/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
02/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
29/05/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
28/05/2026 29,950 0.15 (0.5%) 300 9.16 0 0 29,800 31,850 27,750
27/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
25/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
21/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
19/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
18/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
15/05/2026 29,800 0.8 (2.76%) 100 2.98 0 0 29,000 31,000 27,000
14/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
13/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
11/05/2026 29,000 0.55 (1.93%) 100 2.9 0 0 28,450 30,400 26,500
08/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
07/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
05/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
04/05/2026 28,450 -0.1 (-0.35%) 100 2.85 0 0 28,550 30,500 26,600
29/04/2026 28,550 1.75 (6.53%) 100 2.86 0 0 26,800 28,650 24,950

Historical Data - BSC

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