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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/09/2026 7,500 0 (0%) 300 2.25 0 0 7,500 8,600 6,400
09/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
08/09/2026 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
07/09/2026 7,000 -0.3 (-4.11%) 2,500 18.04 0 0 7,300 8,300 6,300
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/09/2026 7,100 0 (0%) 242 1.76 0 0 7,100 8,100 6,100
28/08/2026 7,500 0.4 (5.63%) 3,147 22.35 0 0 7,100 8,100 6,100
27/08/2026 7,500 0.3 (4.17%) 10,000 70.56 0 0 7,200 8,200 6,200
26/08/2026 7,200 -0.4 (-5.26%) 500 3.61 0 0 7,600 8,700 6,500
25/08/2026 7,600 0.5 (7.04%) 2,406 18.17 0 0 7,100 8,100 6,100
24/08/2026 6,900 0 (0%) 2,090 14.72 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 30 0.23 0 0 6,900 7,900 5,900
20/08/2026 6,900 -0.1 (-1.43%) 6,400 44.16 0 0 7,000 8,000 6,000
19/08/2026 6,900 -0.3 (-4.17%) 5,107 35.65 0 0 7,200 8,200 6,200
18/08/2026 7,000 0 (0%) 600 4.29 0 0 7,000 8,000 6,000
17/08/2026 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 2,300 16.23 0 0 7,100 8,100 6,100
13/08/2026 7,300 0 (0%) 4,970 35.2 0 0 7,300 8,300 6,300
12/08/2026 7,200 0.2 (2.86%) 300 2.18 0 0 7,000 8,000 6,000
11/08/2026 7,800 0.9 (13.04%) 4,200 29.48 0 0 6,900 7,900 5,900
10/08/2026 8,000 0.7 (9.59%) 6,912 51.36 0 0 7,300 8,300 6,300
07/08/2026 7,300 0 (0%) 4,200 30.64 0 0 7,300 8,300 6,300
06/08/2026 7,300 0 (0%) 7,200 52.24 0 0 7,300 8,300 6,300
05/08/2026 7,300 -0.6 (-7.59%) 335 2.47 0 0 7,900 9,000 6,800
04/08/2026 7,900 0.4 (5.33%) 950 7.49 0 0 7,500 8,600 6,400
03/08/2026 7,500 0.9 (13.64%) 2,600 19.5 66,605 379.65 6,600 7,500 5,700
31/07/2026 7,100 0.1 (1.43%) 8,600 56.75 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
29/07/2026 7,000 0 (0%) 2,100 14.75 0 0 7,000 8,000 6,000
28/07/2026 7,000 -0.2 (-2.78%) 100 0.7 0 0 7,200 8,200 6,200
27/07/2026 7,000 -0.2 (-2.78%) 1,300 9.35 0 0 7,200 8,200 6,200
24/07/2026 7,500 0.1 (1.35%) 7,700 55.16 0 0 7,400 8,500 6,300
23/07/2026 7,400 0 (0%) 33 0.24 0 0 7,400 8,500 6,300
22/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/07/2026 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 -0.1 (-1.32%) 111 0.83 0 0 7,600 8,700 6,500
16/07/2026 7,700 0.1 (1.32%) 1,201 9.17 0 0 7,600 8,700 6,500
15/07/2026 7,700 -0.7 (-8.33%) 2,000 15.2 0 0 8,400 9,600 7,200
14/07/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
13/07/2026 8,000 -0.3 (-3.61%) 300 2.3 0 0 8,300 9,500 7,100
10/07/2026 8,300 0.8 (10.67%) 100 0.83 0 0 7,500 8,600 6,400
09/07/2026 7,500 -0.7 (-8.54%) 100 0.75 0 0 8,200 9,400 7,000
08/07/2026 8,200 -0.2 (-2.38%) 100 0.82 0 0 8,400 9,600 7,200
07/07/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
06/07/2026 8,200 0.7 (9.33%) 101 0.83 0 0 7,500 8,600 6,400
03/07/2026 7,500 0 (0%) 18,549 139.13 0 0 7,500 8,600 6,400
02/07/2026 7,500 -0.9 (-10.71%) 101 0.76 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
29/06/2026 7,900 0.1 (1.28%) 1,600 12.69 0 0 7,800 8,900 6,700
26/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
25/06/2026 7,800 -0.3 (-3.7%) 601 4.69 0 0 8,100 9,300 6,900
24/06/2026 8,500 0.6 (7.59%) 600 4.86 0 0 7,900 9,000 6,800
23/06/2026 7,900 -0.4 (-4.82%) 501 3.96 0 0 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/06/2026 8,300 0.8 (10.67%) 3,300 27.42 0 0 7,500 8,600 6,400
15/06/2026 8,100 0 (0%) 901 6.78 0 0 8,100 9,300 6,900
12/06/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/06/2026 8,200 0.3 (3.8%) 300 2.4 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
08/06/2026 7,800 -0.9 (-10.34%) 200 1.58 0 0 8,700 10,000 7,400
05/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/06/2026 8,000 -0.5 (-5.88%) 4,000 34.87 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/06/2026 8,100 0.1 (1.25%) 2,201 18.7 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/05/2026 8,000 0.6 (8.11%) 152 1.18 0 0 7,400 8,500 6,300
27/05/2026 7,400 -1.1 (-12.94%) 101 0.75 0 0 8,500 9,700 7,300
26/05/2026 8,500 0.7 (8.97%) 100 0.85 0 0 7,800 8,900 6,700
25/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/05/2026 7,700 0 (0%) 629 4.87 0 0 7,700 8,800 6,600
18/05/2026 8,000 0.1 (1.27%) 200 1.54 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.1 (-1.25%) 1,700 13.48 0 0 8,000 9,200 6,800
14/05/2026 8,000 -0.4 (-4.76%) 9,910 79.59 0 0 8,400 9,600 7,200
13/05/2026 8,000 0 (0%) 4,016 33.84 0 0 8,000 9,200 6,800
12/05/2026 8,000 0.7 (9.59%) 108 0.86 350,000 2,205 7,300 8,300 6,300
11/05/2026 7,300 -0.9 (-10.98%) 100 0.73 0 0 8,200 9,400 7,000
08/05/2026 8,200 0.7 (9.33%) 103 0.84 0 0 7,500 8,600 6,400
07/05/2026 7,300 0 (0%) 412 3.1 500,000 3,150 7,300 8,300 6,300
06/05/2026 7,300 -0.4 (-5.19%) 10,500 77.08 0 0 7,700 8,800 6,600
05/05/2026 7,300 0 (0%) 200 1.54 0 0 7,300 8,300 6,300
04/05/2026 7,300 -0.4 (-5.19%) 13,600 99.66 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/04/2026 7,500 0.1 (1.35%) 410 3.13 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.4 (-5.13%) 5,300 39.31 0 0 7,800 8,900 6,700
23/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/04/2026 7,800 0.5 (6.85%) 110 0.86 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 2,900 21.2 0 0 7,300 8,300 6,300
17/04/2026 7,500 0.4 (5.63%) 5,100 37.25 0 0 7,100 8,100 6,100
16/04/2026 7,200 -0.1 (-1.37%) 12,004 85.48 0 0 7,300 8,300 6,300
15/04/2026 7,600 -0.1 (-1.3%) 4,100 29.96 0 0 7,700 8,800 6,600
14/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/04/2026 7,700 0.2 (2.67%) 100 0.77 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 9,779 73.28 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 5,100 38.25 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 114 0.85 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,500 6,300
31/03/2026 7,400 0.1 (1.37%) 9,000 66.3 0 0 7,300 8,300 6,300
30/03/2026 7,400 0 (0%) 14,000 102.6 0 0 7,400 8,500 6,300
27/03/2026 7,300 -0.7 (-8.75%) 9,000 66.56 0 0 8,000 9,200 6,800
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/03/2026 8,000 0 (0%) 4,600 36.76 0 0 8,000 9,200 6,800
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0.4 (5.26%) 120 0.95 0 0 7,600 8,700 6,500
16/03/2026 7,900 0.4 (5.33%) 8,800 66.81 0 0 7,500 8,600 6,400

Historical Data - BSC

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