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 7,300 -0.1 (-1.35%) 2,300 16.6 0 0 7,400 8,100 6,700
28/10/2026 7,400 0 (0%) 26,301 192.01 0 0 7,400 8,100 6,700
27/10/2026 7,400 0 (0%) 3,300 24.09 0 0 7,400 8,100 6,700
26/10/2026 7,400 0.1 (1.37%) 11,009 80.41 0 0 7,300 8,000 6,600
23/10/2026 7,300 -0.1 (-1.35%) 20,000 146 0 0 7,400 8,100 6,700
22/10/2026 7,400 0.1 (1.37%) 39,300 286.91 0 0 7,300 8,000 6,600
21/10/2026 7,300 0 (0%) 27,900 203.68 0 0 7,300 8,000 6,600
20/10/2026 7,300 0 (0%) 1,510 10.9 0 0 7,300 8,000 6,600
19/10/2026 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,000 6,600
16/10/2026 7,300 0 (0%) 2,100 15.13 0 0 7,300 8,000 6,600
15/10/2026 7,300 0 (0%) 7,400 53.31 0 0 7,300 8,000 6,600
14/10/2026 7,300 0 (0%) 2,821 20.58 0 0 7,300 8,000 6,600
13/10/2026 7,300 0 (0%) 3,100 22.52 0 0 7,300 8,000 6,600
12/10/2026 7,300 -0.1 (-1.35%) 16,700 120.71 0 0 7,400 8,100 6,700
09/10/2026 7,400 0 (0%) 19,600 144.14 0 0 7,400 8,100 6,700
08/10/2026 7,400 0.1 (1.37%) 35,901 263.4 0 0 7,300 8,000 6,600
07/10/2026 7,300 0 (0%) 16,006 115.1 0 0 7,300 8,000 6,600
06/10/2026 7,300 -0.1 (-1.35%) 16,900 121.75 0 0 7,400 8,100 6,700
05/10/2026 7,400 0.1 (1.37%) 6,300 46 0 0 7,300 8,000 6,600
02/10/2026 7,300 0 (0%) 14,700 106.78 0 0 7,300 8,000 6,600
01/10/2026 7,300 -0.1 (-1.35%) 4,600 33.58 0 0 7,400 8,100 6,700
30/09/2026 7,400 0 (0%) 1,200 8.78 0 0 7,400 8,100 6,700
29/09/2026 7,400 0 (0%) 200 1.47 0 0 7,400 8,100 6,700
28/09/2026 7,400 0 (0%) 8,127 59.54 0 0 7,400 8,100 6,700
25/09/2026 7,400 0 (0%) 5,118 37.86 0 0 7,400 8,100 6,700
24/09/2026 7,400 0 (0%) 5,700 41.62 0 0 7,400 8,100 6,700
23/09/2026 7,400 0 (0%) 2,100 15.54 0 0 7,400 8,100 6,700
22/09/2026 7,400 0 (0%) 702 5.14 0 0 7,400 8,100 6,700
21/09/2026 7,400 -0.1 (-1.33%) 13,600 100.64 0 0 7,500 8,200 6,800
18/09/2026 7,500 0.1 (1.35%) 1,802 13.36 0 0 7,400 8,100 6,700
17/09/2026 7,400 -0.1 (-1.33%) 11,801 87.33 0 0 7,500 8,200 6,800
16/09/2026 7,500 0 (0%) 17,183 127.17 0 0 7,500 8,200 6,800
15/09/2026 7,500 0 (0%) 10,100 74.85 0 0 7,500 8,200 6,800
14/09/2026 7,500 0 (0%) 800 5.95 0 0 7,500 8,200 6,800
11/09/2026 7,500 0.1 (1.35%) 8,601 63.66 0 0 7,400 8,100 6,700
10/09/2026 7,400 0 (0%) 12,000 87.86 0 0 7,400 8,100 6,700
09/09/2026 7,400 0 (0%) 11,400 84.36 0 0 7,400 8,100 6,700
08/09/2026 7,400 0 (0%) 5,200 38.48 0 0 7,400 8,100 6,700
07/09/2026 7,400 0 (0%) 4,607 34.09 0 0 7,400 8,100 6,700
04/09/2026 7,400 -0.1 (-1.33%) 1,400 10.36 0 0 7,500 8,200 6,800
03/09/2026 7,500 0 (0%) 9,300 69.73 0 0 7,500 8,200 6,800
28/08/2026 7,500 0 (0%) 650 4.82 0 0 7,500 8,200 6,800
27/08/2026 7,500 0 (0%) 5,002 37.03 0 0 7,500 8,200 6,800
26/08/2026 7,500 0 (0%) 1,700 12.67 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 8,700 64.39 0 0 7,500 8,200 6,800
24/08/2026 7,500 0 (0%) 15,506 116.3 0 0 7,500 8,200 6,800
21/08/2026 7,500 0.1 (1.35%) 12,500 93.45 0 0 7,400 8,100 6,700
20/08/2026 7,400 0 (0%) 9,700 71.78 0 0 7,400 8,100 6,700
19/08/2026 7,400 0 (0%) 2,600 19.24 0 0 7,400 8,100 6,700
18/08/2026 7,400 -0.1 (-1.33%) 10,200 75.83 0 0 7,500 8,200 6,800
17/08/2026 7,500 0.2 (2.74%) 20,233 150.43 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.3 (-3.95%) 62,945 466.44 0 0 7,600 8,300 6,900
13/08/2026 8,100 -0.1 (-1.22%) 3,608 29.17 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 27,701 226.29 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 21,300 170.13 0 0 8,000 8,800 7,200
10/08/2026 8,000 0 (0%) 8,227 65.19 0 0 8,000 8,800 7,200
07/08/2026 8,000 0.1 (1.27%) 10,810 84.45 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 30,054 234.48 0 0 7,900 8,600 7,200
05/08/2026 7,900 0 (0%) 36,331 286.55 0 0 7,900 8,600 7,200
04/08/2026 7,900 -0.2 (-2.47%) 23,811 188.56 0 0 8,100 8,900 7,300
03/08/2026 8,100 0.2 (2.53%) 9,507 76.08 0 0 7,900 8,600 7,200
31/07/2026 7,900 -0.2 (-2.47%) 50,750 401.27 0 0 8,100 8,900 7,300
30/07/2026 8,100 0 (0%) 17,143 137.72 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 49,500 391.85 0 0 8,100 8,900 7,300
28/07/2026 8,100 0.2 (2.53%) 13,800 109.94 0 0 7,900 8,600 7,200
27/07/2026 7,900 0 (0%) 23,100 183.85 0 0 7,900 8,600 7,200
24/07/2026 7,900 -0.2 (-2.47%) 9,807 78.08 0 0 8,100 8,900 7,300
23/07/2026 8,100 -0.3 (-3.57%) 87,006 707.3 0 0 8,400 9,200 7,600
22/07/2026 8,400 0.4 (5%) 56,134 466.2 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 126,060 1,012.92 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.2 (-2.5%) 5,805 44.92 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 20,600 162.86 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.1 (-1.28%) 3,200 24.64 0 0 7,800 8,500 7,100
15/07/2026 7,800 0 (0%) 4,700 36.21 0 0 7,800 8,500 7,100
14/07/2026 7,800 0.1 (1.3%) 5,900 45.44 0 0 7,700 8,400 7,000
13/07/2026 7,700 -0.1 (-1.28%) 7,310 56.29 0 0 7,800 8,500 7,100
10/07/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
09/07/2026 7,800 0 (0%) 14,500 114.45 0 0 7,800 8,500 7,100
08/07/2026 7,800 0 (0%) 10,507 81.4 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 500 3.86 0 0 7,800 8,500 7,100
06/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0.1 (1.3%) 4,400 33.9 0 0 7,700 8,400 7,000
01/07/2026 7,700 -0.2 (-2.53%) 32,300 249.91 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 9,907 77.7 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,200 24.99 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 500 3.92 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 7,130 55.66 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 8,500 66.34 0 0 7,900 8,600 7,200
23/06/2026 7,900 0 (0%) 13,002 101.43 0 0 7,900 8,600 7,200
22/06/2026 7,900 0 (0%) 3,300 25.69 0 0 7,900 8,600 7,200
19/06/2026 7,900 0 (0%) 3,500 27.32 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 2,200 17.17 0 0 7,900 8,600 7,200
17/06/2026 7,900 0.1 (1.28%) 10,300 80.35 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 5,000 39 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 104 0.81 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 3,900 30.42 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,900 14.82 0 0 7,800 8,500 7,100
10/06/2026 7,800 -0.1 (-1.27%) 1,500 11.7 0 0 7,900 8,600 7,200
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/06/2026 7,900 0 (0%) 2,013 15.72 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 5,000 39.11 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 402 3.15 0 0 7,900 8,600 7,200
03/06/2026 7,900 0 (0%) 4,510 35.19 0 0 7,900 8,600 7,200
02/06/2026 7,900 0 (0%) 15,500 120.88 0 0 7,900 8,600 7,200
01/06/2026 7,900 0.1 (1.28%) 2,139 16.9 0 0 7,800 8,500 7,100
29/05/2026 7,800 -0.1 (-1.27%) 690 5.39 0 0 7,900 8,600 7,200
28/05/2026 7,900 0.1 (1.28%) 6,400 49.93 0 0 7,800 8,500 7,100
27/05/2026 7,800 -0.1 (-1.27%) 4,417 34.62 0 0 7,900 8,600 7,200
26/05/2026 7,900 0 (0%) 8,855 69.96 0 0 7,900 8,600 7,200
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
22/05/2026 7,900 0 (0%) 8,600 67.38 0 0 7,900 8,600 7,200
21/05/2026 7,900 0 (0%) 20,117 158.92 0 0 7,900 8,600 7,200
20/05/2026 7,900 0 (0%) 10,501 81.99 0 0 7,900 8,600 7,200
19/05/2026 7,900 -0.1 (-1.25%) 18,201 143.79 0 0 8,000 8,800 7,200
18/05/2026 8,000 0.1 (1.27%) 29,700 236.56 0 0 7,900 8,600 7,200
15/05/2026 7,900 0 (0%) 15,612 123.34 0 0 7,900 8,600 7,200
14/05/2026 7,900 -0.1 (-1.25%) 7,604 60.07 0 0 8,000 8,800 7,200
13/05/2026 8,000 0.1 (1.27%) 1,507 11.98 0 0 7,900 8,600 7,200
12/05/2026 7,900 -0.1 (-1.25%) 30,404 240.2 0 0 8,000 8,800 7,200
11/05/2026 8,000 0 (0%) 10,705 84.72 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 9,605 76.84 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 12,701 101.61 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 8,550 68.12 0 0 8,100 8,900 7,300
05/05/2026 8,100 0.1 (1.25%) 18,400 147.19 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 16,903 134.08 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 11,400 90.38 0 0 8,000 8,800 7,200

Historical Data - BSC

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