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 4,700 0 (0%) 16,000 74.1 0 0 4,700 5,400 4,000
28/10/2026 4,700 0 (0%) 10,500 49.35 0 0 4,700 5,400 4,000
27/10/2026 4,700 0 (0%) 12,530 58.39 0 0 4,700 5,400 4,000
26/10/2026 4,700 0 (0%) 7,500 35.55 0 0 4,700 5,400 4,000
23/10/2026 4,700 0 (0%) 16,775 78.71 0 0 4,700 5,400 4,000
22/10/2026 4,700 0 (0%) 26,223 123.29 0 0 4,700 5,400 4,000
21/10/2026 4,700 0 (0%) 31,800 148.53 0 0 4,700 5,400 4,000
20/10/2026 4,800 0.1 (2.13%) 14,065 66.53 0 0 4,700 5,400 4,000
19/10/2026 4,800 0 (0%) 18,025 84.93 0 0 4,800 5,500 4,100
16/10/2026 4,900 0.2 (4.26%) 8,823 42.29 0 0 4,700 5,400 4,000
15/10/2026 4,600 0 (0%) 8,700 40.46 0 0 4,600 5,200 4,000
14/10/2026 4,700 0 (0%) 3,765 17.4 0 0 4,700 5,400 4,000
13/10/2026 4,600 -0.3 (-6.12%) 21,352 100.79 0 0 4,900 5,600 4,200
12/10/2026 4,900 0 (0%) 2,000 9.8 0 0 4,900 5,600 4,200
09/10/2026 4,900 0 (0%) 8,510 41.55 0 0 4,900 5,600 4,200
08/10/2026 4,900 0 (0%) 13,440 65.4 0 0 4,900 5,600 4,200
07/10/2026 4,900 0 (0%) 8,426 40.87 0 0 4,900 5,600 4,200
06/10/2026 5,000 0.1 (2.04%) 8,148 39.65 0 0 4,900 5,600 4,200
05/10/2026 5,000 0.1 (2.04%) 9,520 46.18 0 0 4,900 5,600 4,200
02/10/2026 4,800 -0.2 (-4%) 1,003 4.86 0 0 5,000 5,700 4,300
01/10/2026 4,900 0 (0%) 3,000 14.9 0 0 4,900 5,600 4,200
30/09/2026 5,000 0 (0%) 17,211 84.63 0 0 5,000 5,700 4,300
29/09/2026 5,000 0.2 (4.17%) 19,924 98.74 0 0 4,800 5,500 4,100
28/09/2026 4,800 0 (0%) 11,600 56.18 0 0 4,800 5,500 4,100
25/09/2026 4,800 -0.1 (-2.04%) 5,000 24.2 0 0 4,900 5,600 4,200
24/09/2026 4,900 -0.1 (-2%) 19,301 93.73 0 0 5,000 5,700 4,300
23/09/2026 5,000 0 (0%) 2,200 10.99 0 0 5,000 5,700 4,300
22/09/2026 5,000 0 (0%) 4,484 22.29 0 0 5,000 5,700 4,300
21/09/2026 5,000 -0.1 (-1.96%) 3,100 15.35 0 0 5,100 5,800 4,400
18/09/2026 4,900 -0.1 (-2%) 1,101 5.58 0 0 5,000 5,700 4,300
17/09/2026 5,000 0 (0%) 629 3.17 0 0 5,000 5,700 4,300
16/09/2026 4,900 0 (0%) 7,701 38.23 0 0 4,900 5,600 4,200
15/09/2026 5,000 0.1 (2.04%) 21,504 105.76 0 0 4,900 5,600 4,200
14/09/2026 4,800 -0.2 (-4%) 200 0.98 0 0 5,000 5,700 4,300
11/09/2026 5,000 0 (0%) 22,100 110.27 0 0 5,000 5,700 4,300
10/09/2026 5,000 -0.1 (-1.96%) 8,180 40.91 0 0 5,100 5,800 4,400
09/09/2026 5,000 0 (0%) 600 3.03 0 0 5,000 5,700 4,300
08/09/2026 5,100 -0.1 (-1.92%) 2,900 14.46 0 0 5,200 5,900 4,500
07/09/2026 5,200 0.4 (8.33%) 530 2.74 0 0 4,800 5,500 4,100
04/09/2026 5,000 0.1 (2.04%) 5,920 28.46 0 0 4,900 5,600 4,200
03/09/2026 4,900 0 (0%) 10,000 49 0 0 4,900 5,600 4,200
28/08/2026 5,000 -0.1 (-1.96%) 28,115 138.01 0 0 5,100 5,800 4,400
27/08/2026 4,900 -0.1 (-2%) 14,214 72.21 0 0 5,000 5,700 4,300
26/08/2026 5,000 -0.1 (-1.96%) 6,500 32.58 0 0 5,100 5,800 4,400
25/08/2026 5,100 -0.1 (-1.92%) 5,649 28.83 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 15,911 82.58 0 0 5,200 5,900 4,500
21/08/2026 5,300 0.1 (1.92%) 16,859 88.27 0 0 5,200 5,900 4,500
20/08/2026 5,200 -0.1 (-1.89%) 9,200 48.25 0 0 5,300 6,000 4,600
19/08/2026 5,200 0 (0%) 10,754 56.77 0 0 5,200 5,900 4,500
18/08/2026 5,300 0.2 (3.92%) 5,870 30.27 0 0 5,100 5,800 4,400
17/08/2026 5,300 0.1 (1.92%) 11,800 59.64 0 0 5,200 5,900 4,500
14/08/2026 5,200 0 (0%) 8,000 41.69 0 0 5,200 5,900 4,500
13/08/2026 5,300 0.1 (1.92%) 33,003 170.49 0 0 5,200 5,900 4,500
12/08/2026 5,100 0 (0%) 28,990 151.94 0 0 5,100 5,800 4,400
11/08/2026 5,100 0.1 (2%) 25,127 127.63 0 0 5,000 5,700 4,300
10/08/2026 5,100 0.2 (4.08%) 10,503 52.55 0 0 4,900 5,600 4,200
07/08/2026 4,900 -0.1 (-2%) 10,251 50.19 0 0 5,000 5,700 4,300
06/08/2026 5,100 0.3 (6.25%) 11,697 57.94 0 0 4,800 5,500 4,100
05/08/2026 4,900 0 (0%) 3,600 17.29 0 0 4,900 5,600 4,200
04/08/2026 5,000 0.1 (2.04%) 5,450 26.97 0 0 4,900 5,600 4,200
03/08/2026 4,900 0 (0%) 4,221 20.84 0 0 4,900 5,600 4,200
31/07/2026 4,900 0.1 (2.08%) 6,556 31.94 0 0 4,800 5,500 4,100
30/07/2026 4,900 0.3 (6.52%) 4,905 23.25 0 0 4,600 5,200 4,000
29/07/2026 4,800 0 (0%) 1,300 6.01 0 0 4,800 5,500 4,100
28/07/2026 4,800 0.1 (2.13%) 3,542 16.88 0 0 4,700 5,400 4,000
27/07/2026 4,800 -0.1 (-2.04%) 8,200 38.79 0 0 4,900 5,600 4,200
24/07/2026 5,000 0.2 (4.17%) 6,100 29.71 0 0 4,800 5,500 4,100
23/07/2026 5,000 0.1 (2.04%) 27,852 132.31 0 0 4,900 5,600 4,200
22/07/2026 5,000 0 (0%) 5,150 24.98 0 0 5,000 5,700 4,300
21/07/2026 5,200 -0.1 (-1.89%) 15,650 78.98 0 0 5,300 6,000 4,600
20/07/2026 5,300 0.5 (10.42%) 103 0.55 0 0 4,800 5,500 4,100
17/07/2026 5,000 -0.1 (-1.96%) 15,730 75.54 0 0 5,100 5,800 4,400
16/07/2026 5,100 0.1 (2%) 3,419 17.33 0 0 5,000 5,700 4,300
15/07/2026 5,200 0.1 (1.96%) 4,930 24.59 0 0 5,100 5,800 4,400
14/07/2026 5,100 0.1 (2%) 9,000 45.6 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 7,600 37.98 0 0 5,000 5,700 4,300
10/07/2026 5,000 -0.1 (-1.96%) 8,100 40.5 0 0 5,100 5,800 4,400
09/07/2026 5,100 0.1 (2%) 9,348 47.72 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 9,530 47.32 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 15,300 75.77 0 0 5,000 5,700 4,300
06/07/2026 5,000 -0.2 (-3.85%) 23,900 119.96 0 0 5,200 5,900 4,500
03/07/2026 5,200 0 (0%) 17,753 91.63 0 0 5,200 5,900 4,500
02/07/2026 5,200 0 (0%) 10,875 56.51 0 0 5,200 5,900 4,500
01/07/2026 5,300 0.2 (3.92%) 11,441 59.32 0 0 5,100 5,800 4,400
30/06/2026 5,100 -0.1 (-1.92%) 30,000 153.04 0 0 5,200 5,900 4,500
29/06/2026 5,100 -0.2 (-3.77%) 7,170 37.29 0 0 5,300 6,000 4,600
26/06/2026 5,300 -0.1 (-1.85%) 36,120 191.82 0 0 5,400 6,200 4,600
25/06/2026 5,400 0.1 (1.89%) 16,950 90.7 0 0 5,300 6,000 4,600
24/06/2026 5,400 0.1 (1.89%) 13,051 69.07 0 0 5,300 6,000 4,600
23/06/2026 5,400 0.2 (3.85%) 16,943 89.66 0 0 5,200 5,900 4,500
22/06/2026 5,400 0.1 (1.89%) 25,836 134.92 0 0 5,300 6,000 4,600
19/06/2026 5,400 0.1 (1.89%) 9,900 52.17 0 0 5,300 6,000 4,600
18/06/2026 5,400 0 (0%) 19,850 104.35 0 0 5,400 6,200 4,600
17/06/2026 5,400 0.1 (1.89%) 15,000 81.27 0 0 5,300 6,000 4,600
16/06/2026 5,400 0 (0%) 15,155 79.91 0 0 5,400 6,200 4,600
15/06/2026 5,400 0.1 (1.89%) 8,900 47.62 0 0 5,300 6,000 4,600
12/06/2026 5,400 0 (0%) 16,563 88.11 0 0 5,400 6,200 4,600
11/06/2026 5,400 0.1 (1.89%) 3,132 16.91 0 0 5,300 6,000 4,600
10/06/2026 5,200 -0.2 (-3.7%) 18,196 95.95 0 0 5,400 6,200 4,600
09/06/2026 5,400 0 (0%) 12,414 66.44 0 0 5,400 6,200 4,600
08/06/2026 5,400 0 (0%) 4,900 26.24 0 0 5,400 6,200 4,600
05/06/2026 5,500 0 (0%) 15,650 84.39 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 36,190 197.32 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 24,189 133.25 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 2,025 11.05 0 0 5,500 6,300 4,700
01/06/2026 5,600 0.2 (3.7%) 17,601 96.05 0 0 5,400 6,200 4,600
29/05/2026 5,400 -0.1 (-1.82%) 51,840 282.5 0 0 5,500 6,300 4,700
28/05/2026 5,500 0.1 (1.85%) 1,500 8.18 0 0 5,400 6,200 4,600
27/05/2026 5,400 0 (0%) 20,802 112.39 0 0 5,400 6,200 4,600
26/05/2026 5,400 0.2 (3.85%) 23,107 123.97 0 0 5,200 5,900 4,500
25/05/2026 5,300 0 (0%) 29,654 154.61 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 14,360 76.08 0 0 5,300 6,000 4,600
21/05/2026 5,400 0.1 (1.89%) 39,300 208.84 0 0 5,300 6,000 4,600
20/05/2026 5,500 0 (0%) 22,800 120.16 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 35,570 195.38 0 0 5,500 6,300 4,700
18/05/2026 5,500 0.2 (3.77%) 72,384 401.11 0 0 5,300 6,000 4,600
15/05/2026 5,500 0.2 (3.77%) 47,434 250.07 0 0 5,300 6,000 4,600
14/05/2026 5,400 0 (0%) 37,233 196.63 0 0 5,400 6,200 4,600
13/05/2026 5,500 0.1 (1.85%) 43,700 236.03 0 0 5,400 6,200 4,600
12/05/2026 5,400 0.1 (1.89%) 33,708 181.07 0 0 5,300 6,000 4,600
11/05/2026 5,400 0 (0%) 62,185 328.05 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 38,610 206.7 0 0 5,400 6,200 4,600
07/05/2026 5,500 0.1 (1.85%) 22,387 121.02 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 18,295 98.46 0 0 5,400 6,200 4,600
05/05/2026 5,500 0.1 (1.85%) 14,920 80.7 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.1 (1.85%) 12,543 67.86 0 0 5,400 6,200 4,600
29/04/2026 5,500 0 (0%) 21,431 115.53 0 0 5,500 6,300 4,700

Historical Data - BSC

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