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
16/09/2026 17,700 -0.15 (-0.84%) 1,100 19.53 0 0 17,850 19,050 16,650
15/09/2026 17,850 -0.05 (-0.28%) 200 3.57 0 0 17,900 19,150 16,650
14/09/2026 17,900 0.25 (1.42%) 1,300 23.29 0 0 17,650 18,850 16,450
11/09/2026 17,650 0 (0%) 1,100 19.42 0 0 17,650 18,850 16,450
10/09/2026 17,650 0 (0%) 100 1.77 0 0 17,650 18,850 16,450
09/09/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/09/2026 17,650 -0.05 (-0.28%) 100 1.77 0 0 17,700 18,900 16,500
07/09/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
04/09/2026 17,700 -0.05 (-0.28%) 500 8.87 0 0 17,750 18,950 16,550
03/09/2026 17,750 0.1 (0.57%) 1,200 21.29 0 0 17,650 18,850 16,450
28/08/2026 17,650 0 (0%) 500 8.83 0 0 17,650 18,850 16,450
27/08/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
26/08/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
25/08/2026 17,650 0 (0%) 800 14.14 0 0 17,650 18,850 16,450
24/08/2026 17,650 0 (0%) 300 5.3 0 0 17,650 18,850 16,450
21/08/2026 17,650 -0.1 (-0.56%) 2,000 35.27 0 0 17,750 18,950 16,550
20/08/2026 17,750 0.1 (0.57%) 1,600 28.27 0 0 17,650 18,850 16,450
19/08/2026 17,650 -0.2 (-1.12%) 200 3.53 0 0 17,850 19,050 16,650
18/08/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
17/08/2026 17,850 0.05 (0.28%) 400 7.12 0 0 17,800 19,000 16,600
14/08/2026 17,800 -0.05 (-0.28%) 300 5.35 0 0 17,850 19,050 16,650
13/08/2026 17,850 0.05 (0.28%) 400 7.16 0 0 17,800 19,000 16,600
12/08/2026 17,800 0 (0%) 400 7.12 0 0 17,800 19,000 16,600
11/08/2026 17,800 0 (0%) 4,400 78.38 0 0 17,800 19,000 16,600
10/08/2026 17,800 0 (0%) 1,100 19.58 0 0 17,800 19,000 16,600
07/08/2026 17,800 0 (0%) 0 0 0 0 17,800 19,000 16,600
06/08/2026 17,800 0.05 (0.28%) 1,200 21.36 0 0 17,750 18,950 16,550
05/08/2026 17,750 -0.1 (-0.56%) 1,200 21.49 0 0 17,850 19,050 16,650
04/08/2026 17,850 -0.05 (-0.28%) 1,100 19.64 0 0 17,900 19,150 16,650
03/08/2026 17,900 0 (0%) 600 10.74 0 0 17,900 19,150 16,650
31/07/2026 17,900 0.15 (0.85%) 3,100 55.47 0 0 17,750 18,950 16,550
30/07/2026 17,750 -0.3 (-1.66%) 3,800 68.03 0 0 18,050 19,300 16,800
29/07/2026 18,050 0 (0%) 0 0 0 0 18,050 19,300 16,800
28/07/2026 18,050 0 (0%) 100 1.81 0 0 18,050 19,300 16,800
27/07/2026 18,050 0 (0%) 400 7.22 0 0 18,050 19,300 16,800
24/07/2026 18,050 -0.05 (-0.28%) 4,200 75.82 0 0 18,100 19,350 16,850
23/07/2026 18,100 0 (0%) 2,300 41.63 0 0 18,100 19,350 16,850
22/07/2026 18,100 0.1 (0.56%) 1,200 21.72 0 0 18,000 19,250 16,750
21/07/2026 18,000 -0.15 (-0.83%) 200 3.6 0 0 18,150 19,400 16,900
20/07/2026 18,150 0 (0%) 600 10.89 0 0 18,150 19,400 16,900
17/07/2026 18,150 0 (0%) 0 0 0 0 18,150 19,400 16,900
16/07/2026 18,150 0 (0%) 200 3.63 0 0 18,150 19,400 16,900
15/07/2026 18,150 0.05 (0.28%) 200 3.63 0 0 18,100 19,350 16,850
14/07/2026 18,100 -0.35 (-1.9%) 2,300 41.74 0 0 18,450 19,700 17,200
13/07/2026 18,450 0.1 (0.54%) 400 7.37 0 0 18,350 19,600 17,100
10/07/2026 18,350 -0.55 (-2.91%) 1,400 25.63 0 0 18,900 20,200 17,600
09/07/2026 18,900 0.6 (3.28%) 200 3.78 0 0 18,300 19,550 17,050
08/07/2026 18,300 0 (0%) 100 1.83 0 0 18,300 19,550 17,050
07/07/2026 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
06/07/2026 18,300 0 (0%) 200 3.76 0 0 18,300 19,550 17,050
03/07/2026 18,300 -0.05 (-0.27%) 200 3.66 0 0 18,350 19,600 17,100
02/07/2026 18,350 0 (0%) 1,700 31.19 0 0 18,350 19,600 17,100
01/07/2026 18,350 0.05 (0.27%) 100 1.84 0 0 18,300 19,550 17,050
30/06/2026 18,300 -0.5 (-2.66%) 2,200 40.16 0 0 18,800 20,100 17,500
29/06/2026 18,800 0 (0%) 1,000 18.8 0 0 18,800 20,100 17,500
26/06/2026 18,800 0 (0%) 1,200 22.56 0 0 18,800 20,100 17,500
25/06/2026 18,800 0 (0%) 100 1.88 0 0 18,800 20,100 17,500
24/06/2026 18,800 -0.05 (-0.27%) 400 7.54 0 0 18,850 20,150 17,550
23/06/2026 18,850 0.05 (0.27%) 1,000 18.9 0 0 18,800 20,100 17,500
22/06/2026 18,800 -0.3 (-1.57%) 500 9.52 0 0 19,100 20,400 17,800
19/06/2026 19,100 0 (0%) 600 11.46 0 0 19,100 20,400 17,800
18/06/2026 19,100 0 (0%) 6,400 122.34 0 0 19,100 20,400 17,800
17/06/2026 19,100 -0.35 (-1.8%) 1,300 25.25 0 0 19,450 20,800 18,100
16/06/2026 19,450 0.1 (0.52%) 8,300 161.62 0 0 19,350 20,700 18,000
15/06/2026 19,350 0 (0%) 18,500 357.99 0 0 19,350 20,700 18,000
12/06/2026 19,350 -0.1 (-0.51%) 2,700 52.49 0 0 19,450 20,800 18,100
11/06/2026 19,450 0.65 (3.46%) 3,000 57 0 0 18,800 20,100 17,500
10/06/2026 18,800 -0.35 (-1.83%) 700 13.17 0 0 19,150 20,450 17,850
09/06/2026 19,150 -0.2 (-1.03%) 4,200 81.57 0 0 19,350 20,700 18,000
08/06/2026 19,350 0.6 (3.2%) 11,300 214.58 0 0 18,750 20,050 17,450
05/06/2026 18,750 0.5 (2.74%) 5,700 105.45 0 0 18,250 19,500 17,000
04/06/2026 18,250 0.2 (1.11%) 400 7.2 0 0 18,050 19,300 16,800
03/06/2026 18,050 0.05 (0.28%) 4,100 73.81 0 0 18,000 19,250 16,750
02/06/2026 18,000 0 (0%) 2,500 45 0 0 18,000 19,250 16,750
01/06/2026 18,000 0 (0%) 15,400 271.7 0 0 18,000 19,250 16,750
29/05/2026 18,000 -0.1 (-0.55%) 1,700 30.6 0 0 18,100 19,350 16,850
28/05/2026 18,100 0 (0%) 2,800 50.8 0 0 18,100 19,350 16,850
27/05/2026 18,100 0 (0%) 900 16.25 0 0 18,100 19,350 16,850
26/05/2026 18,100 -0.3 (-1.63%) 17,300 306.3 0 0 18,400 19,650 17,150
25/05/2026 18,400 0 (0%) 600 11.04 0 0 18,400 19,650 17,150
22/05/2026 18,400 -0.1 (-0.54%) 4,900 90.55 0 0 18,500 19,750 17,250
21/05/2026 18,500 0 (0%) 100 1.85 0 0 18,500 19,750 17,250
20/05/2026 18,500 -0.2 (-1.07%) 1,800 33.45 0 0 18,700 20,000 17,400
19/05/2026 18,700 0.1 (0.54%) 3,400 63.75 0 0 18,600 19,900 17,300
18/05/2026 18,600 -0.1 (-0.53%) 1,900 35.44 0 0 18,700 20,000 17,400
15/05/2026 18,700 -0.15 (-0.8%) 800 15.09 0 0 18,850 20,150 17,550
14/05/2026 18,850 -0.15 (-0.79%) 4,600 85.84 0 0 19,000 20,300 17,700
13/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
12/05/2026 19,000 0 (0%) 2,600 49.45 0 0 19,000 20,300 17,700
11/05/2026 19,000 -0.25 (-1.3%) 1,800 34.24 0 0 19,250 20,550 17,950
08/05/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
07/05/2026 19,250 0.1 (0.52%) 3,400 65.39 0 0 19,150 20,450 17,850
06/05/2026 19,150 -0.05 (-0.26%) 1,200 22.92 0 0 19,200 20,500 17,900
05/05/2026 19,200 0.1 (0.52%) 400 7.68 0 0 19,100 20,400 17,800
04/05/2026 19,100 0.05 (0.26%) 700 13.36 0 0 19,050 20,350 17,750
29/04/2026 19,050 -0.2 (-1.04%) 800 15.37 0 0 19,250 20,550 17,950
28/04/2026 19,250 0.25 (1.32%) 4,100 79. 0 0 19,000 20,300 17,700
24/04/2026 19,000 -0.1 (-0.52%) 2,600 49.58 0 0 19,100 20,400 17,800
23/04/2026 19,100 -0.2 (-1.04%) 7,500 144.33 0 0 19,300 20,650 17,950
22/04/2026 19,300 -0.05 (-0.26%) 4,700 90.67 0 0 19,350 20,700 18,000
21/04/2026 19,350 -0.25 (-1.28%) 16,100 312.63 0 0 19,600 20,950 18,250
20/04/2026 19,600 0 (0%) 1,700 33.29 0 0 19,600 20,950 18,250
17/04/2026 19,600 -0.1 (-0.51%) 1,600 31.41 0 0 19,700 21,050 18,350
16/04/2026 19,700 0.05 (0.25%) 2,200 43.24 0 0 19,650 21,000 18,300
15/04/2026 19,650 -0.25 (-1.26%) 2,800 54.97 0 0 19,900 21,250 18,550
14/04/2026 19,900 0.25 (1.27%) 3,500 68.94 0 0 19,650 21,000 18,300
13/04/2026 19,650 -0.1 (-0.51%) 1,500 29.48 0 0 19,750 21,100 18,400
10/04/2026 19,750 0.15 (0.77%) 900 17.69 0 0 19,600 20,950 18,250
09/04/2026 19,600 -0.05 (-0.25%) 200 3.93 0 0 19,650 21,000 18,300
08/04/2026 19,650 0.1 (0.51%) 6,600 129.8 0 0 19,550 20,900 18,200
07/04/2026 19,550 0 (0%) 900 17.6 0 0 19,550 20,900 18,200
06/04/2026 19,550 -0.1 (-0.51%) 5,500 107.9 0 0 19,650 21,000 18,300
03/04/2026 19,650 -0.15 (-0.76%) 2,100 41.27 0 0 19,800 21,150 18,450
02/04/2026 19,800 0 (0%) 800 15.84 0 0 19,800 21,150 18,450
01/04/2026 19,800 -0.05 (-0.25%) 6,200 122.47 0 0 19,850 21,200 18,500
31/03/2026 19,850 0.15 (0.76%) 900 17.82 0 0 19,700 21,050 18,350
30/03/2026 19,700 -0.3 (-1.5%) 1,300 25.52 0 0 20,000 21,400 18,600
27/03/2026 20,000 0 (0%) 1,400 27.58 0 0 20,000 21,400 18,600
26/03/2026 20,000 0 (0%) 6,300 124.53 0 0 20,000 21,400 18,600
25/03/2026 20,000 0.35 (1.78%) 10,200 203.41 0 0 19,650 21,000 18,300
24/03/2026 19,650 -0.55 (-2.72%) 4,100 81.27 0 0 20,200 21,600 18,800
23/03/2026 20,200 -0.2 (-0.98%) 16,300 320.72 0 0 20,400 21,800 19,000
20/03/2026 20,400 -0.6 (-2.86%) 6,300 127.62 0 0 21,000 22,450 19,550
19/03/2026 21,000 -0.3 (-1.41%) 17,000 347.27 0 0 21,300 22,750 19,850
18/03/2026 21,300 -0.35 (-1.62%) 19,200 405.46 0 0 21,650 23,150 20,150
17/03/2026 21,650 0.6 (2.85%) 21,900 477.74 0 0 21,050 22,500 19,600
16/03/2026 21,050 -0.75 (-3.44%) 14,800 320.04 0 0 21,800 23,300 20,300

Historical Data - BSC

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