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 27,850 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
28/04/2026 26,800 0.9 (3.47%) 300 7.53 0 0 25,900 27,700 24,100
24/04/2026 25,900 1.6 (6.58%) 100 2.59 0 0 24,300 26,000 22,600
23/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
22/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
21/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
20/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
17/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
16/04/2026 24,300 -1.7 (-6.54%) 100 2.43 0 0 26,000 27,800 24,200
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
10/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
08/04/2026 26,000 -1.95 (-6.98%) 100 2.6 0 0 27,950 29,900 26,000
07/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
06/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/04/2026 27,950 -2 (-6.68%) 100 2.8 0 0 29,950 32,000 27,900
02/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
31/03/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
30/03/2026 29,950 0.45 (1.53%) 100 3. 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.5 (5.36%) 100 2.95 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.5 (5.66%) 100 2.8 0 0 26,500 28,350 24,650
24/03/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
23/03/2026 26,500 -1 (-3.64%) 300 7.79 0 0 27,500 29,400 25,600
20/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
19/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
18/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
17/03/2026 27,500 0 (0%) 600 15.6 0 0 27,500 29,400 25,600
16/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
13/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
12/03/2026 27,500 1 (3.77%) 1,900 50.7 0 0 26,500 28,350 24,650
11/03/2026 26,500 0 (0%) 600 15.9 0 0 26,500 28,350 24,650
10/03/2026 26,500 0.2 (0.76%) 2,500 65.9 0 0 26,300 28,100 24,500
09/03/2026 26,300 1.7 (6.91%) 500 13.15 0 0 24,600 26,300 22,900
06/03/2026 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
05/03/2026 24,600 -1.7 (-6.46%) 100 2.46 0 0 26,300 28,100 24,500
04/03/2026 26,300 -1.7 (-6.07%) 3,900 103.28 0 0 28,000 29,950 26,050
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
02/03/2026 28,000 -1.3 (-4.44%) 500 15.32 0 0 29,300 31,350 27,250
27/02/2026 29,300 -2.2 (-6.98%) 500 14.87 0 0 31,500 33,700 29,300
26/02/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/02/2026 31,500 1.65 (5.53%) 1,200 35.99 0 0 29,850 31,900 27,800
24/02/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
23/02/2026 29,850 1.95 (6.99%) 1,000 26.75 0 0 27,900 29,850 25,950
13/02/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
12/02/2026 27,900 0 (0%) 200 5.58 0 0 27,900 29,850 25,950

Historical Data - BSC

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