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 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/09/2026 1,300 0 (0%) 5 0.01 0 0 1,300 1,400 1,200
10/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2026 1,300 0 (0%) 30 0.04 0 0 1,300 1,400 1,200
08/09/2026 1,300 -0.1 (-7.14%) 900 1.17 0 0 1,400 1,600 1,200
07/09/2026 1,400 0.1 (7.69%) 521 0.73 0 0 1,300 1,400 1,200
04/09/2026 1,300 -0.1 (-7.14%) 349 0.45 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 2,930 4.1 0 0 1,400 1,600 1,200
28/08/2026 1,400 0.1 (7.69%) 1,165 1.63 0 0 1,300 1,400 1,200
27/08/2026 1,300 -0.1 (-7.14%) 2,501 3.35 0 0 1,400 1,600 1,200
26/08/2026 1,300 -0.1 (-7.14%) 4,818 6.57 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 1,900 2.66 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 1,018 1.43 0 0 1,400 1,600 1,200
21/08/2026 1,400 -0.1 (-6.67%) 8,700 12.19 0 0 1,500 1,700 1,300
20/08/2026 1,500 0.1 (7.14%) 101 0.15 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 8,000 11.2 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,400 -0.1 (-6.67%) 5,504 7.71 0 0 1,500 1,700 1,300
13/08/2026 1,500 0 (0%) 1,403 2.1 0 0 1,500 1,700 1,300
12/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/08/2026 1,500 0 (0%) 4,100 6.15 0 0 1,500 1,700 1,300
07/08/2026 1,500 0 (0%) 1,600 2.4 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 300 0.45 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 9,100 13.65 0 0 1,500 1,700 1,300
03/08/2026 1,600 0.1 (6.67%) 11,200 16.92 0 0 1,500 1,700 1,300
31/07/2026 1,500 0 (0%) 10,000 15 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 4,501 6.76 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 12,407 18.61 0 0 1,500 1,700 1,300
24/07/2026 1,400 -0.1 (-6.67%) 17,701 26.14 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 11,500 17.35 0 0 1,500 1,700 1,300
22/07/2026 1,500 0 (0%) 4,200 6.3 0 0 1,500 1,700 1,300
21/07/2026 1,600 0.1 (6.67%) 5,700 8.61 0 0 1,500 1,700 1,300
20/07/2026 1,500 0 (0%) 8,000 12 0 0 1,500 1,700 1,300
17/07/2026 1,500 0 (0%) 12,200 18.3 0 0 1,500 1,700 1,300
16/07/2026 1,600 0 (0%) 5,000 7.51 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 3,500 5.6 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 603 0.96 0 0 1,600 1,800 1,400
13/07/2026 1,600 -0.1 (-5.88%) 1,000 1.6 0 0 1,700 1,900 1,500
10/07/2026 1,700 0 (0%) 252 0.42 0 0 1,700 1,900 1,500
09/07/2026 1,600 0 (0%) 205 0.34 0 0 1,600 1,800 1,400
08/07/2026 1,700 0.1 (6.25%) 1,100 1.77 0 0 1,600 1,800 1,400
07/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/07/2026 1,700 0 (0%) 1,003 1.61 0 0 1,700 1,900 1,500
03/07/2026 1,700 0.1 (6.25%) 3,228 5.41 0 0 1,600 1,800 1,400
02/07/2026 1,600 0 (0%) 500 0.8 0 0 1,600 1,800 1,400
01/07/2026 1,700 0 (0%) 6,001 9.61 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 120 0.2 0 0 1,700 1,900 1,500
29/06/2026 1,700 0.1 (6.25%) 1,100 1.86 0 0 1,600 1,800 1,400
26/06/2026 1,600 0 (0%) 1,000 1.6 0 0 1,600 1,800 1,400
25/06/2026 1,600 -0.1 (-5.88%) 300 0.49 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 28 0.05 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 672 1.13 0 0 1,700 1,900 1,500
22/06/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
19/06/2026 1,700 0.1 (6.25%) 1,103 1.77 0 0 1,600 1,800 1,400
18/06/2026 1,700 0 (0%) 8,800 14.09 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 17 0.03 0 0 1,700 1,900 1,500
16/06/2026 1,600 0 (0%) 1,803 3.02 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 700 1.12 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 500 0.8 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 537 0.89 0 0 1,700 1,900 1,500
10/06/2026 1,700 0.1 (6.25%) 3,803 6.3 0 0 1,600 1,800 1,400
09/06/2026 1,600 0 (0%) 0 0 522,100 835.36 1,600 1,800 1,400
08/06/2026 1,600 0 (0%) 991 1.57 0 0 1,600 1,800 1,400
05/06/2026 1,600 0 (0%) 2,200 3.52 0 0 1,600 1,800 1,400
04/06/2026 1,600 -0.1 (-5.88%) 9,700 15.52 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 700 1.16 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 708 1.2 0 0 1,700 1,900 1,500
29/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/05/2026 1,700 0 (0%) 9,400 15.65 0 0 1,700 1,900 1,500
27/05/2026 1,800 0.1 (5.88%) 1,200 2.05 0 0 1,700 1,900 1,500
26/05/2026 1,700 0 (0%) 9 0.02 0 0 1,700 1,900 1,500
25/05/2026 1,700 0 (0%) 405 0.69 0 0 1,700 1,900 1,500
22/05/2026 1,700 0 (0%) 4,117 7. 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 2,300 3.94 0 0 1,700 1,900 1,500
19/05/2026 1,800 0.1 (5.88%) 1,912 3.33 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 3,700 6.29 0 0 1,700 1,900 1,500
15/05/2026 1,700 -0.1 (-5.56%) 13,005 22.58 0 0 1,800 2,000 1,600
14/05/2026 1,800 -0.1 (-5.26%) 27,800 50.07 0 0 1,900 2,100 1,700
13/05/2026 1,900 0.2 (11.76%) 90,401 167.84 0 0 1,700 1,900 1,500
12/05/2026 1,800 0 (0%) 2,100 3.58 0 0 1,800 2,000 1,600
11/05/2026 1,700 0 (0%) 1,218 2.18 0 0 1,700 1,900 1,500
08/05/2026 1,700 -0.1 (-5.56%) 3,200 5.44 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 501 0.9 0 0 1,800 2,000 1,600
06/05/2026 1,700 0 (0%) 3,900 7.01 0 0 1,700 1,900 1,500
05/05/2026 1,800 0 (0%) 6,702 11.4 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0.1 (5.88%) 12,151 21.65 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 300 0.51 0 0 1,700 1,900 1,500
24/04/2026 1,700 0 (0%) 3,310 5.66 0 0 1,700 1,900 1,500
23/04/2026 1,700 0 (0%) 12,100 20.57 0 0 1,700 1,900 1,500
22/04/2026 1,700 0 (0%) 4,801 8.16 0 0 1,700 1,900 1,500
21/04/2026 1,700 0 (0%) 8,360 14.21 0 0 1,700 1,900 1,500
20/04/2026 1,700 0 (0%) 1,700 2.89 0 0 1,700 1,900 1,500
17/04/2026 1,700 -0.1 (-5.56%) 37,411 63.93 0 0 1,800 2,000 1,600
16/04/2026 1,800 0.1 (5.88%) 2,405 4.22 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 6,422 10.92 0 0 1,700 1,900 1,500
14/04/2026 1,800 0 (0%) 5,300 9.14 0 0 1,800 2,000 1,600
13/04/2026 1,800 0.1 (5.88%) 300 0.54 0 0 1,700 1,900 1,500
10/04/2026 1,800 0.1 (5.88%) 8,507 14.59 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 901 1.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 38,101 64.78 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 7,300 12.41 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 11,500 19.57 0 0 1,700 1,900 1,500
02/04/2026 1,700 -0.1 (-5.56%) 1,635 2.79 0 0 1,800 2,000 1,600
01/04/2026 1,800 0.1 (5.88%) 36,631 65.94 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 15,084 25.68 0 0 1,700 1,900 1,500
30/03/2026 1,800 0 (0%) 800 1.39 0 0 1,800 2,000 1,600
27/03/2026 1,800 0.1 (5.88%) 3,905 7.01 0 0 1,700 1,900 1,500
26/03/2026 1,700 -0.1 (-5.56%) 301 0.51 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 2,900 5.22 0 0 1,700 1,900 1,500
24/03/2026 1,700 -0.1 (-5.56%) 350 0.61 0 0 1,800 2,000 1,600
23/03/2026 1,700 -0.1 (-5.56%) 2,615 4.69 0 0 1,800 2,000 1,600
20/03/2026 1,800 0.1 (5.88%) 204 0.36 0 0 1,700 1,900 1,500
19/03/2026 1,800 0 (0%) 2,500 4.31 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 9,900 17.82 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 9,000 16.21 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 10,700 19.28 0 0 1,800 2,000 1,600

Historical Data - BSC

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