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 7,700 -0.1 (-1.28%) 1,001 7.71 0 0 7,800 8,900 6,700
11/09/2026 8,200 0 (0%) 19 0.15 0 0 8,200 9,400 7,000
10/09/2026 8,100 0.3 (3.85%) 214 1.74 0 0 7,800 8,900 6,700
09/09/2026 8,000 0.2 (2.56%) 12,823 100.07 0 0 7,800 8,900 6,700
08/09/2026 7,800 -0.2 (-2.5%) 2,377 18.52 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 504 4.03 0 0 8,000 9,200 6,800
04/09/2026 8,000 0.4 (5.26%) 349 2.8 0 0 7,600 8,700 6,500
03/09/2026 7,600 -0.3 (-3.8%) 2,147 16.35 0 0 7,900 9,000 6,800
28/08/2026 8,000 0.3 (3.9%) 9,238 73.13 0 0 7,700 8,800 6,600
27/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/08/2026 7,800 0.3 (4%) 300 2.31 0 0 7,500 8,600 6,400
25/08/2026 7,500 -0.1 (-1.32%) 4,113 30.85 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%) 500 3.8 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 7,600 -0.1 (-1.3%) 1,500 11.43 0 0 7,700 8,800 6,600
18/08/2026 7,700 0.3 (4.05%) 548 4.21 0 0 7,400 8,500 6,300
17/08/2026 7,800 -0.3 (-3.7%) 1,300 9.65 0 0 8,100 9,300 6,900
14/08/2026 8,100 0.2 (2.53%) 302 2.46 0 0 7,900 9,000 6,800
13/08/2026 8,000 0.3 (3.9%) 1,800 14.29 0 0 7,700 8,800 6,600
12/08/2026 7,700 0.3 (4.05%) 1,605 12.42 0 0 7,400 8,500 6,300
11/08/2026 7,400 0.3 (4.23%) 200 1.48 0 0 7,100 8,100 6,100
10/08/2026 7,000 -0.8 (-10.26%) 7,100 50.5 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.3 (4%) 1,100 8.56 0 0 7,500 8,600 6,400
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/08/2026 7,500 0.1 (1.35%) 3,200 23.9 0 0 7,400 8,500 6,300
04/08/2026 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,600 6,400
03/08/2026 7,400 0.3 (4.23%) 201 1.5 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 7,300 -0.1 (-1.35%) 5,175 36.79 0 0 7,400 8,500 6,300
29/07/2026 7,400 0 (0%) 1,304 9.65 0 0 7,400 8,500 6,300
28/07/2026 7,400 0.4 (5.71%) 200 1.48 0 0 7,000 8,000 6,000
27/07/2026 7,400 -0.1 (-1.33%) 2,100 14.76 0 0 7,500 8,600 6,400
24/07/2026 7,500 0.4 (5.63%) 117 0.87 0 0 7,100 8,100 6,100
23/07/2026 7,100 -0.2 (-2.74%) 426 3.02 0 0 7,300 8,300 6,300
22/07/2026 7,200 -0.3 (-4%) 200 1.45 0 0 7,500 8,600 6,400
21/07/2026 7,500 0.2 (2.74%) 300 2.25 0 0 7,300 8,300 6,300
20/07/2026 7,300 0 (0%) 1,000 7.3 0 0 7,300 8,300 6,300
17/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
16/07/2026 7,300 0.1 (1.39%) 1,500 10.95 0 0 7,200 8,200 6,200
15/07/2026 7,200 -0.5 (-6.49%) 11,727 84.67 0 0 7,700 8,800 6,600
14/07/2026 7,700 0 (0%) 320 2.46 0 0 7,700 8,800 6,600
13/07/2026 7,700 -0.1 (-1.28%) 326 2.51 0 0 7,800 8,900 6,700
10/07/2026 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
09/07/2026 7,000 -0.5 (-6.67%) 1,500 10.51 0 0 7,500 8,600 6,400
08/07/2026 7,600 0 (0%) 1,278 9.53 0 0 7,600 8,700 6,500
07/07/2026 7,400 -0.3 (-3.9%) 202 1.54 0 0 7,700 8,800 6,600
06/07/2026 7,500 0 (0%) 407 3.11 0 0 7,500 8,600 6,400
03/07/2026 7,500 0.2 (2.74%) 419 3.14 0 0 7,300 8,300 6,300
02/07/2026 7,300 0 (0%) 4,437 32.51 0 0 7,300 8,300 6,300
01/07/2026 7,200 0.1 (1.41%) 1,001 7.35 0 0 7,100 8,100 6,100
30/06/2026 7,200 0 (0%) 2,208 15.71 0 0 7,200 8,200 6,200
29/06/2026 7,300 0.2 (2.82%) 13,500 96.67 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,000 -0.4 (-5.41%) 12,400 88.21 0 0 7,400 8,500 6,300
24/06/2026 7,600 0 (0%) 4,299 31.63 0 0 7,600 8,700 6,500
23/06/2026 7,600 0 (0%) 300 2.29 0 0 7,600 8,700 6,500
22/06/2026 7,600 0 (0%) 2,324 17.66 0 0 7,600 8,700 6,500
19/06/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
18/06/2026 7,300 -0.2 (-2.67%) 8,986 67.42 0 0 7,500 8,600 6,400
17/06/2026 7,500 -0.1 (-1.32%) 2,901 21.76 0 0 7,600 8,700 6,500
16/06/2026 7,800 0.1 (1.3%) 4,800 36.62 0 0 7,700 8,800 6,600
15/06/2026 7,700 -0.1 (-1.28%) 4,152 31.8 0 0 7,800 8,900 6,700
12/06/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 6,418 49.45 0 0 7,700 8,800 6,600
10/06/2026 7,800 0 (0%) 1,983 15.31 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 4,311 33.63 0 0 7,800 8,900 6,700
08/06/2026 7,700 0 (0%) 4,000 31 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 5,140 39.58 0 0 7,700 8,800 6,600
04/06/2026 7,700 0 (0%) 5,600 43.33 0 0 7,700 8,800 6,600
03/06/2026 7,800 -0.1 (-1.27%) 11,614 89.92 0 0 7,900 9,000 6,800
02/06/2026 7,900 -0.1 (-1.25%) 101 0.8 0 0 8,000 9,200 6,800
01/06/2026 7,900 0.1 (1.28%) 402 3.21 0 0 7,800 8,900 6,700
29/05/2026 7,600 -0.2 (-2.56%) 1,641 12.74 0 0 7,800 8,900 6,700
28/05/2026 7,800 -0.1 (-1.27%) 1,301 10.16 0 0 7,900 9,000 6,800
27/05/2026 7,800 -0.1 (-1.27%) 1,700 13.35 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 864 6.84 0 0 7,900 9,000 6,800
25/05/2026 8,100 0 (0%) 18,100 142.56 0 0 8,100 9,300 6,900
22/05/2026 8,000 -0.1 (-1.23%) 2,547 20.57 0 0 8,100 9,300 6,900
21/05/2026 8,400 0.5 (6.33%) 2,900 23.54 0 0 7,900 9,000 6,800
20/05/2026 8,100 0.2 (2.53%) 7,000 55.27 0 0 7,900 9,000 6,800
19/05/2026 7,900 -0.1 (-1.25%) 10,450 82.86 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 2,901 23.19 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.7 (-8.05%) 2,816 22.72 0 0 8,700 10,000 7,400
08/05/2026 8,500 0 (0%) 200 1.74 0 0 8,500 9,700 7,300
07/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/05/2026 8,200 0.1 (1.23%) 13,904 118.22 0 0 8,100 9,300 6,900
05/05/2026 8,100 0.2 (2.53%) 503 4.08 2,000 16 7,900 9,000 6,800
04/05/2026 8,000 -0.2 (-2.44%) 4,203 33.23 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 4,004 32.83 0 0 8,200 9,400 7,000
28/04/2026 8,200 0.1 (1.23%) 740 6.06 0 0 8,100 9,300 6,900
24/04/2026 8,000 -0.5 (-5.88%) 1,805 14.58 0 0 8,500 9,700 7,300
23/04/2026 8,200 0.5 (6.49%) 28,205 240.44 0 0 7,700 8,800 6,600
22/04/2026 7,800 0.1 (1.3%) 8,500 65.43 0 0 7,700 8,800 6,600
21/04/2026 7,900 0.2 (2.6%) 12,472 96.09 0 0 7,700 8,800 6,600
20/04/2026 7,900 0.2 (2.6%) 3,526 27.17 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 7,109 54.77 0 0 7,700 8,800 6,600
16/04/2026 7,800 0.2 (2.63%) 6,626 50.72 0 0 7,600 8,700 6,500
15/04/2026 7,500 -0.1 (-1.32%) 15,921 121.71 0 0 7,600 8,700 6,500
14/04/2026 7,700 0 (0%) 6,731 50.89 0 0 7,700 8,800 6,600
13/04/2026 7,900 0.1 (1.28%) 14,706 113.02 0 0 7,800 8,900 6,700
10/04/2026 7,900 0 (0%) 24,142 188.16 0 0 7,900 9,000 6,800
09/04/2026 7,800 0.1 (1.3%) 18,973 150.14 0 0 7,700 8,800 6,600
08/04/2026 8,300 -0.3 (-3.49%) 21,775 167.62 0 0 8,600 9,800 7,400
07/04/2026 8,500 -0.4 (-4.49%) 8,710 75.1 0 0 8,900 10,200 7,600
06/04/2026 8,700 -0.3 (-3.33%) 4,904 43.57 0 0 9,000 10,300 7,700
03/04/2026 9,000 0 (0%) 800 7.2 0 0 9,000 10,300 7,700
02/04/2026 9,100 0 (0%) 5,469 49.25 0 0 9,100 10,400 7,800
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/03/2026 9,000 -0.4 (-4.26%) 9,309 84.27 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
27/03/2026 9,400 0.1 (1.08%) 710 6.67 0 0 9,300 10,600 8,000
26/03/2026 9,400 0.4 (4.44%) 800 7.47 0 0 9,000 10,300 7,700
25/03/2026 9,300 0 (0%) 8,010 72.16 0 0 9,300 10,600 8,000
24/03/2026 9,300 0.1 (1.09%) 8,595 79.92 0 0 9,200 10,500 7,900
23/03/2026 9,200 -0.1 (-1.08%) 1,050 9.65 0 0 9,300 10,600 8,000
20/03/2026 9,300 -0.1 (-1.06%) 6,846 63.62 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 1,051 9.88 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 10,583 99.45 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800

Historical Data - BSC

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