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
22/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
21/10/2026 20,000 0 (0%) 1,100 22 0 0 20,000 22,000 18,000
20/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/10/2026 20,000 -1.9 (-8.68%) 1,800 36 0 0 21,900 24,000 19,800
14/10/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
13/10/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
12/10/2026 21,900 1.9 (9.5%) 100 2.19 0 0 20,000 22,000 18,000
09/10/2026 20,000 0 (0%) 96 1.75 0 0 20,000 22,000 18,000
08/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/10/2026 20,000 0 (0%) 648 12.86 0 0 20,000 22,000 18,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/09/2026 20,000 0 (0%) 1,300 26 0 0 20,000 22,000 18,000
29/09/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
28/09/2026 20,000 0 (0%) 1,100 22 0 0 20,000 22,000 18,000
25/09/2026 20,000 -1.5 (-6.98%) 100 2 0 0 21,500 23,600 19,400
24/09/2026 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
23/09/2026 21,500 1.5 (7.5%) 3,100 62.15 0 0 20,000 22,000 18,000
22/09/2026 20,000 0 (0%) 960 19.14 0 0 20,000 22,000 18,000
21/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
18/09/2026 20,000 0 (0%) 16 0.3 0 0 20,000 22,000 18,000
17/09/2026 20,000 0 (0%) 4,200 84 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/09/2026 20,000 -1.9 (-8.68%) 1,000 20 0 0 21,900 24,000 19,800
14/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
11/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
10/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
09/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
08/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
07/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
04/09/2026 21,900 0.9 (4.29%) 4,100 90.69 0 0 21,000 23,100 18,900
03/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/08/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
27/08/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
26/08/2026 21,000 0 (0%) 77 1.48 0 0 21,000 23,100 18,900
25/08/2026 21,000 1.5 (7.69%) 100 2.1 0 0 19,500 21,400 17,600
24/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/08/2026 19,500 0.4 (2.09%) 1,101 21.47 0 0 19,100 21,000 17,200
20/08/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/08/2026 19,100 0 (0%) 16 0.3 0 0 19,100 21,000 17,200
18/08/2026 19,100 -1.4 (-6.83%) 101 1.93 0 0 20,500 22,500 18,500
17/08/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/08/2026 20,500 0.7 (3.54%) 5,000 102.5 0 0 19,800 21,700 17,900
13/08/2026 19,800 0.9 (4.76%) 2,800 54.7 0 0 18,900 20,700 17,100
12/08/2026 18,900 -0.6 (-3.08%) 200 3.78 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/08/2026 19,500 0 (0%) 29 0.55 0 0 19,500 21,400 17,600
07/08/2026 19,500 0.5 (2.63%) 176 3.39 0 0 19,000 20,900 17,100
06/08/2026 19,000 -1.5 (-7.32%) 624 11.86 0 0 20,500 22,500 18,500
05/08/2026 20,500 -0.4 (-1.91%) 1,464 29.93 0 0 20,900 22,900 18,900
04/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
03/08/2026 20,900 -0.7 (-3.24%) 1,300 26.09 0 0 21,600 23,700 19,500
31/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/07/2026 21,600 0 (0%) 100 2.16 0 0 21,600 23,700 19,500
24/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/07/2026 22,000 0 (0%) 4,490 98.78 0 0 22,000 24,200 19,800
21/07/2026 22,000 0 (0%) 2 0.04 0 0 22,000 24,200 19,800
20/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
17/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
15/07/2026 22,000 -0.1 (-0.45%) 1,018 22.37 0 0 22,100 24,300 19,900
14/07/2026 22,100 0 (0%) 590 12.9 0 0 22,100 24,300 19,900
13/07/2026 22,100 -0.1 (-0.45%) 708 15.7 0 0 22,200 24,400 20,000
10/07/2026 22,200 0 (0%) 880 19.45 0 0 22,200 24,400 20,000
09/07/2026 22,200 -0.9 (-3.9%) 10,618 235.7 0 0 23,100 25,400 20,800
08/07/2026 23,100 1 (4.52%) 2,600 57.55 0 0 22,100 24,300 19,900
07/07/2026 22,100 0 (0%) 8,000 172.58 0 0 22,100 24,300 19,900
06/07/2026 22,100 0 (0%) 3,000 66.09 0 0 22,100 24,300 19,900
03/07/2026 22,100 2 (9.95%) 5,200 114.22 0 0 20,100 22,100 18,100
02/07/2026 20,100 0 (0%) 1,600 33.51 0 0 20,100 22,100 18,100
01/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
30/06/2026 20,100 0 (0%) 8,400 168.54 0 0 20,100 22,100 18,100
29/06/2026 20,100 0 (0%) 3,800 76.38 0 0 20,100 22,100 18,100
26/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
24/06/2026 20,100 0 (0%) 4,100 82.41 0 0 20,100 22,100 18,100
23/06/2026 20,100 0.1 (0.5%) 2,002 40.23 0 0 20,000 22,000 18,000
22/06/2026 20,000 0 (0%) 140 2.79 0 0 20,000 22,000 18,000
19/06/2026 20,000 0 (0%) 44 0.82 0 0 20,000 22,000 18,000
18/06/2026 20,000 0 (0%) 5,500 110 0 0 20,000 22,000 18,000
17/06/2026 20,000 0 (0%) 5,000 100 0 0 20,000 22,000 18,000
16/06/2026 20,000 0.2 (1.01%) 6,300 125.54 0 0 19,800 21,700 17,900
15/06/2026 19,800 -1.1 (-5.26%) 3,612 71.89 0 0 20,900 22,900 18,900
12/06/2026 20,900 0 (0%) 200 4.18 0 0 20,900 22,900 18,900
11/06/2026 20,900 0.9 (4.5%) 1,600 31.89 0 0 20,000 22,000 18,000
10/06/2026 20,000 0 (0%) 551 10.99 0 0 20,000 22,000 18,000
09/06/2026 20,000 0 (0%) 2,100 41.99 0 0 20,000 22,000 18,000
08/06/2026 20,000 0.1 (0.5%) 1,600 31.94 0 0 19,900 21,800 18,000
05/06/2026 19,900 -1 (-4.78%) 200 3.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 1.1 (5.56%) 113 2.33 0 0 19,800 21,700 17,900
03/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/06/2026 19,800 -0.2 (-1%) 610 12.08 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
28/05/2026 20,000 0 (0%) 86 1.59 0 0 20,000 22,000 18,000
27/05/2026 20,000 0.1 (0.5%) 700 13.24 0 0 19,900 21,800 18,000
26/05/2026 19,900 -0.1 (-0.5%) 1,000 19.9 0 0 20,000 22,000 18,000
25/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
22/05/2026 20,000 0 (0%) 300 6 0 0 20,000 22,000 18,000
21/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
20/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
19/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
18/05/2026 20,000 0 (0%) 2,200 44 0 0 20,000 22,000 18,000
15/05/2026 20,000 -0.8 (-3.85%) 1,100 21 0 0 20,800 22,800 18,800
14/05/2026 20,800 0 (0%) 1,100 22.89 0 0 20,800 22,800 18,800
13/05/2026 20,800 -0.2 (-0.95%) 400 8.36 0 0 21,000 23,100 18,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
11/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/05/2026 21,000 0 (0%) 16 0.3 0 0 21,000 23,100 18,900
05/05/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 72 1.37 0 0 21,000 23,100 18,900
29/04/2026 21,000 1.2 (6.06%) 100 2.1 0 0 19,800 21,700 17,900
28/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/04/2026 19,800 -0.2 (-1%) 200 3.96 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000

Historical Data - BSC

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