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
14/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/09/2026 41,000 0 (0%) 6 0.22 0 0 41,000 47,100 34,900
10/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/09/2026 41,000 0 (0%) 100 4.1 0 0 41,000 57,400 24,600
08/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
07/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
04/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
03/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
28/08/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
27/08/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
26/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
24/08/2026 41,000 0 (0%) 26 1.07 0 0 41,000 47,100 34,900
21/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
20/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
19/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
18/08/2026 41,000 0 (0%) 11 0.45 0 0 41,000 47,100 34,900
17/08/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
14/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
13/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
12/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/08/2026 41,000 0 (0%) 6 0.25 0 0 41,000 47,100 34,900
10/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
04/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
03/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
31/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
29/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
28/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
24/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
23/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
22/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
21/07/2026 41,000 5 (13.89%) 1,700 69.7 0 0 36,000 41,400 30,600
20/07/2026 36,000 0 (0%) 4 0.14 0 0 36,000 41,400 30,600
17/07/2026 36,000 0 (0%) 48 1.73 0 0 36,000 41,400 30,600
16/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/07/2026 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
14/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
10/07/2026 39,600 0 (0%) 1 0.03 0 0 39,600 45,500 33,700
09/07/2026 39,600 0 (0%) 1 0.04 0 0 39,600 45,500 33,700
08/07/2026 39,600 0 (0%) 9 0.36 0 0 39,600 45,500 33,700
07/07/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
06/07/2026 39,600 0 (0%) 85 3.15 0 0 39,600 45,500 33,700
03/07/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
02/07/2026 40,600 0 (0%) 2 0.08 0 0 40,600 46,600 34,600
01/07/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
30/06/2026 40,600 0 (0%) 100 4.06 0 0 40,600 46,600 34,600
29/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
26/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
25/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
24/06/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
23/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
22/06/2026 40,600 0 (0%) 1 0.03 0 0 40,600 46,600 34,600
19/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
18/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
17/06/2026 40,600 0 (0%) 1 0.03 0 0 40,600 46,600 34,600
16/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
15/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
12/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
11/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
10/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
09/06/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
08/06/2026 40,600 11.6 (40%) 100 4.06 0 0 29,000 40,600 17,400
05/06/2026 29,000 0 (0%) 0 0 0 0 29,000 40,600 17,400
04/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/04/2026 29,000 3.7 (14.62%) 200 5.8 0 0 25,300 29,000 21,600
23/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
22/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
16/04/2026 25,300 -16.8 (-39.9%) 100 2.53 0 0 42,100 58,900 25,300
15/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
14/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
13/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
10/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
09/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
08/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
07/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
06/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
03/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
01/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
31/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
30/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
27/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
26/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
25/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
24/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
23/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
20/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
19/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
18/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
17/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
16/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300

Historical Data - BSC

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