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 (0%) 0 0 0 0 7,300 8,300 6,300
28/10/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
27/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/10/2026 7,300 0 (0%) 6 0.05 0 0 7,300 8,300 6,300
21/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/10/2026 7,400 -1 (-11.9%) 1,200 8.78 0 0 8,400 9,600 7,200
08/10/2026 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 9,300 6,900
07/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/09/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
21/09/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
18/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
07/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/09/2026 7,200 -0.3 (-4%) 400 2.88 0 0 7,500 8,600 6,400
03/09/2026 7,500 0.5 (7.14%) 900 6.75 0 0 7,000 8,000 6,000
28/08/2026 7,100 0 (0%) 3,000 21.1 0 0 7,100 8,100 6,100
27/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/08/2026 7,100 -0.5 (-6.58%) 100 0.71 0 0 7,600 8,700 6,500
25/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/08/2026 7,800 0.8 (11.43%) 400 3.04 0 0 7,000 8,000 6,000
18/08/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
17/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/08/2026 7,100 0 (0%) 300 2.13 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/07/2026 7,100 0.1 (1.43%) 800 5.68 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%) 100 0.7 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 208 1.46 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 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 2,460 14.76 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 -0.8 (-10.26%) 1,800 12.6 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/06/2026 7,700 -0.2 (-2.53%) 200 1.55 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,800 -0.2 (-2.5%) 1,400 11.02 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
29/05/2026 8,000 -0.6 (-6.98%) 201 1.61 0 0 8,600 9,800 7,400
28/05/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
27/05/2026 8,200 -0.4 (-4.65%) 200 1.65 0 0 8,600 9,800 7,400
26/05/2026 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/05/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
20/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/05/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
18/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.5 (-5.95%) 600 4.74 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 7 0.06 0 0 8,400 9,600 7,200
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/05/2026 9,000 -0.4 (-4.26%) 300 2.7 0 0 9,400 10,800 8,000
08/05/2026 8,900 0.2 (2.3%) 200 1.88 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 0 0 2,460 18.2 8,700 10,000 7,400
06/05/2026 8,800 -0.7 (-7.37%) 1,100 9.59 0 0 9,500 10,900 8,100
05/05/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/04/2026 8,500 -0.5 (-5.56%) 600 5.18 0 0 9,000 10,300 7,700

Historical Data - BSC

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