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 6,900 0 (0%) 1,700 11.49 0 0 6,900 7,500 6,300
11/09/2026 6,900 -0.1 (-1.43%) 1,700 11.79 0 0 7,000 7,700 6,300
10/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 3,002 21.02 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 400 2.8 0 0 7,000 7,700 6,300
28/08/2026 7,000 -0.1 (-1.41%) 1,500 10.5 0 0 7,100 7,800 6,400
27/08/2026 7,100 0 (0%) 1,100 7.81 0 0 7,100 7,800 6,400
26/08/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
25/08/2026 7,100 0 (0%) 500 3.55 0 0 7,100 7,800 6,400
24/08/2026 7,100 0 (0%) 400 2.84 0 0 7,100 7,800 6,400
21/08/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,000 6,600
20/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
19/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/08/2026 7,300 0.3 (4.29%) 2,300 16.13 0 0 7,000 7,700 6,300
17/08/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 7,700 6,300
14/08/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 7,700 6,300
13/08/2026 7,000 0 (0%) 800 5.6 0 0 7,000 7,700 6,300
12/08/2026 7,000 0 (0%) 1,200 8.4 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 49,633 347.44 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 11,000 77 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 8,200 57.4 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 3,200 22.4 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
04/08/2026 7,000 0 (0%) 4,000 28 0 0 7,000 7,700 6,300
03/08/2026 7,000 0 (0%) 15,100 105.7 0 0 7,000 7,700 6,300
31/07/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
30/07/2026 7,000 -0.2 (-2.78%) 3,000 21 0 0 7,200 7,900 6,500
29/07/2026 7,200 -0.1 (-1.37%) 1,300 9.36 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/07/2026 7,300 0.4 (5.8%) 200 1.41 0 0 6,900 7,500 6,300
22/07/2026 6,900 0 (0%) 348 2.4 0 0 6,900 7,500 6,300
21/07/2026 6,900 0 (0%) 90 0.62 0 0 6,900 7,500 6,300
20/07/2026 6,900 -0.2 (-2.82%) 2,800 19.52 0 0 7,100 7,800 6,400
17/07/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
16/07/2026 7,100 0 (0%) 22 0.15 0 0 7,100 7,800 6,400
15/07/2026 7,100 -0.2 (-2.74%) 10,200 72.42 0 0 7,300 8,000 6,600
14/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
13/07/2026 7,300 0 (0%) 2,100 14.76 0 0 7,300 8,000 6,600
10/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/07/2026 7,300 -0.1 (-1.35%) 500 3.65 0 0 7,400 8,100 6,700
08/07/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
07/07/2026 7,100 0 (0%) 3,400 24.14 0 0 7,100 7,800 6,400
06/07/2026 7,100 -0.5 (-6.58%) 2,600 18.96 0 0 7,600 8,300 6,900
03/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.3 (4.11%) 1,300 9.64 0 0 7,300 8,000 6,600
29/06/2026 7,300 -0.1 (-1.35%) 200 1.46 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
23/06/2026 7,200 0 (0%) 17,700 127.44 0 0 7,200 7,900 6,500
22/06/2026 7,200 -0.1 (-1.37%) 501 3.61 0 0 7,300 8,000 6,600
19/06/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
18/06/2026 7,300 -0.2 (-2.67%) 700 4.99 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.3 (4.17%) 1,500 10.89 0 0 7,200 7,900 6,500
12/06/2026 7,200 0 (0%) 4,000 28.8 0 0 7,200 7,900 6,500
11/06/2026 7,200 0 (0%) 6,500 46.8 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.2 (-2.7%) 6,500 46.8 0 0 7,400 8,100 6,700
09/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
08/06/2026 7,400 0 (0%) 2,800 20.72 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
04/06/2026 7,400 -0.1 (-1.33%) 285 2.11 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.2 (2.74%) 800 6 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
01/06/2026 7,300 -0.1 (-1.35%) 1,200 8.71 0 0 7,400 8,100 6,700
29/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/05/2026 7,400 -0.2 (-2.63%) 1,759 12.75 0 0 7,600 8,300 6,900
26/05/2026 7,600 0.4 (5.56%) 1,400 10.64 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 6,500 46.8 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.1 (1.39%) 300 2.19 0 0 7,200 7,900 6,500
20/05/2026 7,200 -0.1 (-1.37%) 1,300 9.38 0 0 7,300 8,000 6,600
19/05/2026 7,300 0 (0%) 3,000 21.66 0 0 7,300 8,000 6,600
18/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 200 1.47 0 0 7,400 8,100 6,700
14/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/05/2026 7,400 0.1 (1.37%) 200 1.48 0 0 7,300 8,000 6,600
12/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/05/2026 7,300 0.1 (1.39%) 5,300 38.17 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 13,000 93.79 0 0 7,300 8,000 6,600
07/05/2026 7,300 0 (0%) 8,600 62.68 0 0 7,300 8,000 6,600
06/05/2026 7,300 -0.2 (-2.67%) 17,500 128.85 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,913 73.37 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 31,000 229.42 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
28/04/2026 7,500 0.1 (1.35%) 320 2.36 0 0 7,400 8,100 6,700
24/04/2026 7,400 -0.1 (-1.33%) 500 3.7 0 0 7,500 8,200 6,800
23/04/2026 7,500 0.1 (1.35%) 12,100 90.71 0 0 7,400 8,100 6,700
22/04/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 7,700 56.01 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.1 (-1.33%) 5,100 37.26 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 5,700 42.75 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
15/04/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
14/04/2026 7,500 0 (0%) 7,000 51.62 0 0 7,500 8,200 6,800
13/04/2026 7,500 0.1 (1.35%) 200 1.48 0 0 7,400 8,100 6,700
10/04/2026 7,400 -0.2 (-2.63%) 5,400 40.01 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.2 (2.7%) 6,329 46.88 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 16,200 119.88 0 0 7,400 8,100 6,700
06/04/2026 7,400 -0.1 (-1.33%) 1,195 9.18 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 5,100 37.66 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 35,700 261.15 0 0 7,400 8,100 6,700
31/03/2026 7,400 -0.2 (-2.63%) 8,100 59.96 0 0 7,600 8,300 6,900
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.1 (1.33%) 25,100 188.26 0 0 7,500 8,200 6,800
26/03/2026 7,500 0 (0%) 3,500 25.95 0 0 7,500 8,200 6,800
25/03/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
24/03/2026 7,500 0 (0%) 320 2.4 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,400 7,000
20/03/2026 7,700 0.3 (4.05%) 500 3.73 0 0 7,400 8,100 6,700
19/03/2026 7,400 -0.3 (-3.9%) 4,500 33.6 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
16/03/2026 7,700 0.2 (2.67%) 700 5.39 0 0 7,500 8,200 6,800

Historical Data - BSC

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