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 18,400 0.3 (1.66%) 501 8.55 0 0 18,100 19,900 16,300
28/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/10/2026 18,100 0 (0%) 17 0.31 0 0 18,100 19,900 16,300
23/10/2026 18,100 0 (0%) 1 0.02 0 0 18,100 19,900 16,300
22/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
21/10/2026 18,100 0.9 (5.23%) 500 8.53 0 0 17,200 18,900 15,500
20/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
19/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
16/10/2026 17,200 -0.1 (-0.58%) 600 9.88 0 0 17,300 19,000 15,600
15/10/2026 17,300 1.3 (8.13%) 700 11.43 0 0 16,000 17,600 14,400
14/10/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 16,700 13,700
13/10/2026 15,200 0.7 (4.83%) 3,120 41.27 0 0 14,500 15,900 13,100
12/10/2026 14,500 -1.5 (-9.38%) 492 7.3 0 0 16,000 17,600 14,400
09/10/2026 16,000 1 (6.67%) 409 6.33 0 0 15,000 16,500 13,500
08/10/2026 15,000 -1.4 (-8.54%) 100 1.5 0 0 16,400 18,000 14,800
07/10/2026 16,400 -0.1 (-0.61%) 800 12.73 0 0 16,500 18,100 14,900
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
01/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2026 16,500 0 (0%) 901 14.01 0 0 16,500 18,100 14,900
28/09/2026 16,500 -0.2 (-1.2%) 400 6.24 0 0 16,700 18,300 15,100
25/09/2026 16,700 0.3 (1.83%) 219 3.5 0 0 16,400 18,000 14,800
24/09/2026 16,400 0.2 (1.23%) 200 3.19 0 0 16,200 17,800 14,600
23/09/2026 16,200 -0.3 (-1.82%) 200 3.13 0 0 16,500 18,100 14,900
22/09/2026 16,500 1.5 (10%) 110 1.81 0 0 15,000 16,500 13,500
21/09/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
18/09/2026 15,000 -1.5 (-9.09%) 374 5.83 0 0 16,500 18,100 14,900
17/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/09/2026 16,500 -1 (-5.71%) 300 4.87 0 0 17,500 19,200 15,800
14/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
11/09/2026 17,500 1.5 (9.38%) 100 1.75 0 0 16,000 17,600 14,400
10/09/2026 16,000 -1.4 (-8.05%) 200 3.38 0 0 17,400 19,100 15,700
09/09/2026 17,400 0.4 (2.35%) 100 1.74 0 0 17,000 18,700 15,300
08/09/2026 17,000 -1 (-5.56%) 500 8.3 0 0 18,000 19,800 16,200
07/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/09/2026 18,000 1.2 (7.14%) 100 1.8 0 0 16,800 18,400 15,200
03/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
28/08/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
27/08/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
26/08/2026 16,800 1.2 (7.69%) 100 1.68 0 0 15,600 17,100 14,100
25/08/2026 15,600 0 (0%) 2 0.03 0 0 15,600 17,100 14,100
24/08/2026 15,600 -1.4 (-8.24%) 600 9.65 0 0 17,000 18,700 15,300
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/08/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
18/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/08/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 17,300 14,300
12/08/2026 15,800 0.5 (3.27%) 503 7.62 0 0 15,300 16,800 13,800
11/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
10/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
07/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
06/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
05/08/2026 15,300 1.3 (9.29%) 1,000 13.22 0 0 14,000 15,400 12,600
04/08/2026 14,000 -1 (-6.67%) 200 2.8 0 0 15,000 16,500 13,500
03/08/2026 15,000 -0.7 (-4.46%) 100 1.5 0 0 15,700 17,200 14,200
31/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
30/07/2026 15,700 -0.5 (-3.09%) 126 1.99 0 0 16,200 17,800 14,600
29/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
28/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
27/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
24/07/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 17,400 14,400
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/07/2026 15,900 -0.9 (-5.36%) 5,105 81.17 0 0 16,800 18,400 15,200
21/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
20/07/2026 16,800 0 (0%) 5 0.08 0 0 16,800 18,400 15,200
17/07/2026 16,800 0 (0%) 12 0.18 0 0 16,800 18,400 15,200
16/07/2026 16,800 0 (0%) 6 0.1 0 0 16,800 18,400 15,200
15/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
14/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
13/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/07/2026 16,800 -0.5 (-2.89%) 119 2.01 0 0 17,300 19,000 15,600
08/07/2026 17,300 1.3 (8.13%) 158 2.7 0 0 16,000 17,600 14,400
07/07/2026 16,000 0 (0%) 571 8.99 0 0 16,000 17,600 14,400
06/07/2026 16,000 -0.4 (-2.44%) 511 8.03 0 0 16,400 18,000 14,800
03/07/2026 16,400 0 (0%) 572 9.43 0 0 16,400 18,000 14,800
02/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
01/07/2026 16,400 0 (0%) 1 0.01 0 0 16,400 18,000 14,800
30/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
29/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
26/06/2026 16,400 0 (0%) 80 1.18 0 0 16,400 18,000 14,800
25/06/2026 16,400 1.1 (7.19%) 4,701 76.95 0 0 15,300 16,800 13,800
24/06/2026 15,300 1.3 (9.29%) 7,200 107.16 0 0 14,000 15,400 12,600
23/06/2026 14,000 0 (0%) 50 0.63 0 0 14,000 15,400 12,600
22/06/2026 14,000 1.1 (8.53%) 4,503 60.33 0 0 12,900 14,100 11,700
19/06/2026 12,900 0 (0%) 2,703 34.5 0 0 12,900 14,100 11,700
18/06/2026 12,900 1 (8.4%) 4,200 53.76 0 0 11,900 13,000 10,800
17/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
16/06/2026 11,900 -1 (-7.75%) 608 7.76 0 0 12,900 14,100 11,700
15/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/06/2026 12,900 1.1 (9.32%) 410 4.94 0 0 11,800 12,900 10,700
11/06/2026 11,800 0.2 (1.72%) 2,302 27.06 0 0 11,600 12,700 10,500
10/06/2026 12,300 0 (0%) 8 0.09 0 0 12,300 13,500 11,100
09/06/2026 12,300 0.9 (7.89%) 100 1.23 0 0 11,400 12,500 10,300
08/06/2026 11,400 -0.1 (-0.87%) 301 3.48 0 0 11,500 12,600 10,400
05/06/2026 11,500 -0.2 (-1.71%) 305 3.52 0 0 11,700 12,800 10,600
04/06/2026 11,700 0.2 (1.74%) 602 6.92 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 12 0.13 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
28/05/2026 11,500 0 (0%) 18 0.19 0 0 11,500 12,600 10,400
27/05/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,100 9,900
26/05/2026 11,000 -0.6 (-5.17%) 600 6.61 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.6 (5.45%) 118 1.34 0 0 11,000 12,100 9,900
22/05/2026 11,000 -0.6 (-5.17%) 100 1.1 0 0 11,600 12,700 10,500
21/05/2026 11,600 0 (0%) 415 4.81 0 0 11,600 12,700 10,500
20/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/05/2026 11,600 0 (0%) 28 0.31 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 10 0.11 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/05/2026 11,600 0 (0%) 52 0.55 0 0 11,600 12,700 10,500
13/05/2026 11,600 0 (0%) 212 2.41 0 0 11,600 12,700 10,500
12/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
11/05/2026 11,600 -0.1 (-0.85%) 200 2.28 0 0 11,700 12,800 10,600
08/05/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
07/05/2026 11,700 0 (0%) 1 0.01 0 0 11,700 12,800 10,600
06/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
05/05/2026 11,700 -0.1 (-0.85%) 300 3.51 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700

Historical Data - BSC

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