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
28/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/10/2026 5,800 0.7 (13.73%) 1,000 5.8 0 0 5,100 5,800 4,400
19/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2026 5,100 -0.9 (-15%) 1,000 5.1 0 0 6,000 6,900 5,100
08/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/09/2026 6,000 0.4 (7.14%) 3,200 19.2 0 0 5,600 6,400 4,800
25/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
21/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/08/2026 6,500 0 (0%) 13 0.08 0 0 6,500 7,400 5,600
13/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 10,700 69.55 0 0 6,500 7,400 5,600
27/07/2026 6,500 0.4 (6.56%) 2,300 14.95 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/07/2026 6,100 -0.9 (-12.86%) 5,000 30.5 0 0 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0.1 (1.45%) 2,000 14 0 0 6,900 7,900 5,900
26/06/2026 6,900 0.5 (7.81%) 600 4.14 0 0 6,400 7,300 5,500
25/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/06/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
18/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/06/2026 6,400 0 (0%) 28 0.18 0 0 6,400 7,300 5,500
09/06/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,700 0.8 (13.56%) 9,900 62.93 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 6,400 -0.7 (-9.86%) 3,600 18.84 0 0 7,100 9,900 4,300
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
18/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
15/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
14/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
13/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
12/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
11/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
08/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
07/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
06/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
05/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300

Historical Data - BSC

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