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
28/10/2026 11,750 0.6 (5.38%) 100 1.18 0 0 11,150 11,900 10,400
27/10/2026 11,150 0.65 (6.19%) 100 1.12 0 0 10,500 11,200 9,770
26/10/2026 10,500 -0.1 (-0.94%) 600 5.98 0 0 10,600 11,300 9,860
23/10/2026 10,600 -0.75 (-6.61%) 300 3.18 0 0 11,350 12,100 10,600
22/10/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
21/10/2026 11,350 0.55 (5.09%) 100 1.14 0 0 10,800 11,550 10,050
20/10/2026 10,800 0.65 (6.4%) 700 7.02 0 0 10,150 10,850 9,440
19/10/2026 10,150 0.64 (6.73%) 1,000 10.03 0 0 9,510 10,150 8,850
16/10/2026 9,510 0 (0%) 0 0 0 0 9,510 10,150 8,850
15/10/2026 9,510 0 (0%) 800 7.77 0 0 9,510 10,150 8,850
14/10/2026 9,510 0.58 (6.49%) 400 3.6 0 0 8,930 9,550 8,310
13/10/2026 8,930 0.58 (6.95%) 28,800 223.89 0 0 8,350 8,930 7,770
12/10/2026 8,350 -0.62 (-6.91%) 3,100 25.89 0 0 8,970 9,590 8,350
09/10/2026 8,970 -0.67 (-6.95%) 200 1.79 0 0 9,640 10,300 8,970
08/10/2026 9,640 -0.71 (-6.86%) 100 0.96 0 0 10,350 11,050 9,630
07/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
06/10/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
05/10/2026 11,100 -0.8 (-6.72%) 2,100 23.31 0 0 11,900 12,700 11,100
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
28/09/2026 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 12,800 11,200
25/09/2026 12,000 0 (0%) 0 0 400,000 4,960 12,000 12,800 11,200
24/09/2026 12,000 -0.9 (-6.98%) 1,000 12 400,000 5,320 12,900 13,800 12,000
23/09/2026 12,900 0.35 (2.79%) 400,300 5,183.76 0 0 12,550 13,400 11,700
22/09/2026 12,550 0 (0%) 0 0 400,000 5,360 12,550 13,400 11,700
21/09/2026 12,550 -0.9 (-6.69%) 200 2.51 400,000 5,480 13,450 14,350 12,550
18/09/2026 13,450 -0.05 (-0.37%) 399,700 5,435.12 0 0 13,500 14,400 12,600
17/09/2026 13,500 0.1 (0.75%) 401,500 5,415.5 0 0 13,400 14,300 12,500
16/09/2026 13,400 -0.2 (-1.47%) 403,600 5,445.18 0 0 13,600 14,550 12,650
15/09/2026 13,600 -0.1 (-0.73%) 400,000 5,440 0 0 13,700 14,650 12,750
14/09/2026 13,700 0.3 (2.24%) 400,000 5,480 0 0 13,400 14,300 12,500
11/09/2026 13,400 0.25 (1.9%) 6,100 80.32 0 0 13,150 14,050 12,250
10/09/2026 13,150 0.45 (3.54%) 14,400 188.66 0 0 12,700 13,550 11,850
09/09/2026 12,700 -0.5 (-3.79%) 4,500 57.27 0 0 13,200 14,100 12,300
08/09/2026 13,200 -0.05 (-0.38%) 10,500 138.48 0 0 13,250 14,150 12,350
07/09/2026 13,250 0.8 (6.43%) 42,600 556.7 0 0 12,450 13,300 11,600
04/09/2026 12,450 0.8 (6.87%) 19,600 244.02 0 0 11,650 12,450 10,850
03/09/2026 11,650 0.75 (6.88%) 4,000 46.6 0 0 10,900 11,650 10,150
28/08/2026 10,900 0.7 (6.86%) 12,200 132.96 0 0 10,200 10,900 9,490
27/08/2026 10,200 0.58 (6.03%) 4,200 42.78 0 0 9,620 10,250 8,950
26/08/2026 9,620 0.62 (6.89%) 3,000 28.43 0 0 9,000 9,630 8,370
25/08/2026 9,000 0.5 (5.88%) 1,000 9 0 0 8,500 9,090 7,910
24/08/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
21/08/2026 8,500 -0.5 (-5.56%) 700 6.05 0 0 9,000 9,630 8,370
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
19/08/2026 9,000 -0.3 (-3.23%) 1,200 10.83 0 0 9,300 9,950 8,650
18/08/2026 9,300 0.3 (3.33%) 600 5.58 0 0 9,000 9,630 8,370
17/08/2026 9,000 -0.45 (-4.76%) 400 3.6 0 0 9,450 10,100 8,790
14/08/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
13/08/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
12/08/2026 9,450 -0.6 (-5.97%) 500 4.73 0 0 10,050 10,750 9,350
11/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
10/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
07/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
06/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
05/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
04/08/2026 10,050 0.55 (5.79%) 1,700 15.15 0 0 9,500 10,150 8,840
03/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
31/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
30/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
29/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
28/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
27/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
23/07/2026 9,500 -0.1 (-1.04%) 600 5.7 0 0 9,600 10,250 8,930
22/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
20/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
17/07/2026 9,600 -0.1 (-1.03%) 1,200 11.52 0 0 9,700 10,350 9,030
16/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
14/07/2026 9,700 -0.7 (-6.73%) 500 4.92 0 0 10,400 11,100 9,680
13/07/2026 10,400 -0.65 (-5.88%) 1,100 11.39 0 0 11,050 11,800 10,300
10/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
09/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/07/2026 11,050 0 (0%) 3,500 38.25 0 0 11,050 11,800 10,300
06/07/2026 11,050 0.05 (0.45%) 1,000 11.05 0 0 11,000 11,750 10,250
03/07/2026 11,000 0.55 (5.26%) 2,100 23.15 0 0 10,450 11,150 9,720
02/07/2026 10,450 0.67 (6.85%) 1,700 17.77 0 0 9,780 10,450 9,100
01/07/2026 9,780 0.26 (2.73%) 900 8.77 0 0 9,520 10,150 8,860
30/06/2026 9,520 0.62 (6.97%) 600 5.71 0 0 8,900 9,520 8,280
29/06/2026 8,900 0.58 (6.97%) 100 0.89 0 0 8,320 8,900 7,740
26/06/2026 8,320 0.54 (6.94%) 300 2.5 0 0 7,780 8,320 7,240
25/06/2026 7,780 0.5 (6.87%) 200 1.56 0 0 7,280 7,780 6,780
24/06/2026 7,280 0.47 (6.9%) 400 2.91 0 0 6,810 7,280 6,340
23/06/2026 6,810 0.44 (6.91%) 900 6.09 0 0 6,370 6,810 5,930
22/06/2026 6,370 0.41 (6.88%) 937,200 5,730.34 0 0 5,960 6,370 5,550
19/06/2026 5,960 -0.44 (-6.88%) 600 3.59 0 0 6,400 6,840 5,960
18/06/2026 6,400 -0.44 (-6.43%) 625,700 4,007.39 0 0 6,840 7,310 6,370
17/06/2026 6,840 0.44 (6.88%) 400 2.74 0 0 6,400 6,840 5,960
16/06/2026 6,400 0.4 (6.67%) 670,100 3,993.84 0 0 6,000 6,420 5,580
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
09/06/2026 6,000 -0.41 (-6.4%) 137,000 822 0 0 6,410 6,850 5,970
08/06/2026 6,410 0 (0%) 0 0 0 0 6,410 6,850 5,970
05/06/2026 6,410 -0.35 (-5.18%) 1,147,200 7,353.55 0 0 6,760 7,230 6,290
04/06/2026 6,760 -0.45 (-6.24%) 1,600 11.33 0 0 7,210 7,710 6,710
03/06/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
02/06/2026 7,210 -0.49 (-6.36%) 200 1.44 0 0 7,700 8,230 7,170
01/06/2026 7,700 0 (0%) 500 3.76 0 0 7,700 8,230 7,170
29/05/2026 7,700 -0.53 (-6.44%) 800 6.16 0 0 8,230 8,800 7,660
28/05/2026 8,230 -0.57 (-6.48%) 800 6.58 0 0 8,800 9,410 8,190
27/05/2026 8,800 -0.6 (-6.38%) 500 4.4 0 0 9,400 10,050 8,750
26/05/2026 9,400 -0.65 (-6.47%) 100 0.94 0 0 10,050 10,750 9,350
25/05/2026 10,050 -0.7 (-6.51%) 400 4.03 0 0 10,750 11,500 10,000
22/05/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
21/05/2026 10,750 -0.05 (-0.46%) 50,000 537.5 0 0 10,800 11,550 10,050
20/05/2026 10,800 0 (0%) 800 8.64 0 0 10,800 11,550 10,050
19/05/2026 10,800 0.3 (2.86%) 180,000 1,944 0 0 10,500 11,200 9,770
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/05/2026 10,500 0.3 (2.94%) 201,900 2,054.72 0 0 10,200 10,900 9,490
14/05/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
13/05/2026 10,200 -0.15 (-1.45%) 300,000 3,060 0 0 10,350 11,050 9,630
12/05/2026 10,350 -0.7 (-6.33%) 100 1.04 0 0 11,050 11,800 10,300
11/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
05/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
04/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
29/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
28/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300

Historical Data - BSC

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