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 1,710 0 (0%) 27,300 46.41 0 0 1,710 1,820 1,600
28/10/2026 1,710 -0.04 (-2.29%) 125,600 215.91 0 0 1,750 1,870 1,630
27/10/2026 1,750 0.02 (1.16%) 32,000 56.04 0 0 1,730 1,850 1,610
26/10/2026 1,730 -0.04 (-2.26%) 42,500 73.35 0 0 1,770 1,890 1,650
23/10/2026 1,770 0 (0%) 53,200 93.26 0 0 1,770 1,890 1,650
22/10/2026 1,770 0 (0%) 52,100 92.6 0 0 1,770 1,890 1,650
21/10/2026 1,770 0.03 (1.72%) 47,400 83.83 0 0 1,740 1,860 1,620
20/10/2026 1,740 0.01 (0.58%) 20,000 35.03 0 0 1,730 1,850 1,610
19/10/2026 1,730 -0.02 (-1.14%) 23,700 40.98 0 0 1,750 1,870 1,630
16/10/2026 1,750 0.04 (2.34%) 125,900 220.89 0 0 1,710 1,820 1,600
15/10/2026 1,710 0.01 (0.59%) 28,600 48.88 0 0 1,700 1,810 1,590
14/10/2026 1,700 0.03 (1.8%) 45,700 77.66 0 0 1,670 1,780 1,560
13/10/2026 1,670 -0.04 (-2.34%) 56,000 95.13 0 0 1,710 1,820 1,600
12/10/2026 1,710 0.05 (3.01%) 122,100 207.04 0 0 1,660 1,770 1,550
09/10/2026 1,660 -0.04 (-2.35%) 77,100 128.29 0 0 1,700 1,810 1,590
08/10/2026 1,700 0 (0%) 27,600 46.46 0 0 1,700 1,810 1,590
07/10/2026 1,700 -0.06 (-3.41%) 116,900 199.12 0 0 1,760 1,880 1,640
06/10/2026 1,760 0 (0%) 316,700 550.04 0 0 1,760 1,880 1,640
05/10/2026 1,760 -0.01 (-0.56%) 92,000 161.84 0 0 1,770 1,890 1,650
02/10/2026 1,770 0.06 (3.51%) 305,800 536.87 0 0 1,710 1,820 1,600
01/10/2026 1,710 -0.03 (-1.72%) 643,100 1,127.56 0 0 1,740 1,860 1,620
30/09/2026 1,740 -0.13 (-6.95%) 275,000 490.67 0 0 1,870 2,000 1,740
29/09/2026 1,870 -0.01 (-0.53%) 149,300 277.27 0 0 1,880 2,010 1,750
28/09/2026 1,880 -0.04 (-2.08%) 141,700 266.81 0 0 1,920 2,050 1,790
25/09/2026 1,920 0.01 (0.52%) 60,100 115.69 0 0 1,910 2,040 1,780
24/09/2026 1,910 0.03 (1.6%) 162,600 309.85 0 0 1,880 2,010 1,750
23/09/2026 1,880 0 (0%) 94,300 177.48 0 0 1,880 2,010 1,750
22/09/2026 1,880 -0.03 (-1.57%) 61,500 116.53 0 0 1,910 2,040 1,780
21/09/2026 1,910 -0.02 (-1.04%) 33,500 64.1 0 0 1,930 2,060 1,800
18/09/2026 1,930 -0.01 (-0.52%) 99,100 190.89 0 0 1,940 2,070 1,810
17/09/2026 1,940 0.01 (0.52%) 82,400 158.69 0 0 1,930 2,060 1,800
16/09/2026 1,930 0.04 (2.12%) 81,100 157.26 0 0 1,890 2,020 1,760
15/09/2026 1,890 0.01 (0.53%) 107,700 202.55 0 0 1,880 2,010 1,750
14/09/2026 1,880 -0.01 (-0.53%) 93,200 175.78 0 0 1,890 2,020 1,760
11/09/2026 1,890 -0.05 (-2.58%) 136,800 261.06 0 0 1,940 2,070 1,810
10/09/2026 1,940 -0.01 (-0.51%) 56,700 109.81 0 0 1,950 2,080 1,820
09/09/2026 1,950 0.01 (0.52%) 72,000 141.04 0 0 1,940 2,070 1,810
08/09/2026 1,940 -0.05 (-2.51%) 134,600 262.93 0 0 1,990 2,120 1,860
07/09/2026 1,990 -0.02 (-1.%) 76,300 151.78 0 0 2,010 2,150 1,870
04/09/2026 2,010 0.01 (0.5%) 61,700 123.54 0 0 2,000 2,140 1,860
03/09/2026 2,000 -0.05 (-2.44%) 36,400 73.03 0 0 2,050 2,190 1,910
28/08/2026 2,050 0.03 (1.49%) 95,900 193.23 0 0 2,020 2,160 1,880
27/08/2026 2,020 0.01 (0.5%) 309,100 640.21 0 0 2,010 2,150 1,870
26/08/2026 2,010 -0.01 (-0.5%) 84,300 170.03 0 0 2,020 2,160 1,880
25/08/2026 2,020 -0.03 (-1.46%) 55,000 112.5 0 0 2,050 2,190 1,910
24/08/2026 2,050 -0.02 (-0.97%) 93,700 192.81 0 0 2,070 2,210 1,930
21/08/2026 2,070 0.1 (5.08%) 492,400 989.57 0 0 1,970 2,100 1,840
20/08/2026 1,970 0 (0%) 47,700 93.97 0 0 1,970 2,100 1,840
19/08/2026 1,970 -0.02 (-1.01%) 40,200 79.67 0 0 1,990 2,120 1,860
18/08/2026 1,990 0.01 (0.51%) 9,000 17.84 0 0 1,980 2,110 1,850
17/08/2026 1,980 0 (0%) 56,400 112.75 0 0 1,980 2,110 1,850
14/08/2026 1,980 -0.04 (-1.98%) 88,600 176.27 0 0 2,020 2,160 1,880
13/08/2026 2,020 -0.03 (-1.46%) 143,900 290.56 0 0 2,050 2,190 1,910
12/08/2026 2,050 0.01 (0.49%) 92,000 188.31 0 0 2,040 2,180 1,900
11/08/2026 2,040 -0.01 (-0.49%) 50,800 103.79 0 0 2,050 2,190 1,910
10/08/2026 2,050 0.01 (0.49%) 67,100 137.14 0 0 2,040 2,180 1,900
07/08/2026 2,040 -0.01 (-0.49%) 57,500 116.82 0 0 2,050 2,190 1,910
06/08/2026 2,050 -0.03 (-1.44%) 93,300 192.51 0 0 2,080 2,220 1,940
05/08/2026 2,080 0 (0%) 101,200 208.18 0 0 2,080 2,220 1,940
04/08/2026 2,080 0.1 (5.05%) 468,900 978.84 0 0 1,980 2,110 1,850
03/08/2026 1,980 0 (0%) 62,100 123.15 0 0 1,980 2,110 1,850
31/07/2026 1,980 -0.02 (-1%) 111,800 221.09 0 0 2,000 2,140 1,860
30/07/2026 2,000 0.04 (2.04%) 111,700 220.97 0 0 1,960 2,090 1,830
29/07/2026 1,960 -0.01 (-0.51%) 48,000 94.21 0 0 1,970 2,100 1,840
28/07/2026 1,970 0 (0%) 60,800 119.7 0 0 1,970 2,100 1,840
27/07/2026 1,970 -0.03 (-1.5%) 88,600 177.35 0 0 2,000 2,140 1,860
24/07/2026 2,000 0 (0%) 49,500 98.97 0 0 2,000 2,140 1,860
23/07/2026 2,000 0 (0%) 76,000 149.21 0 0 2,000 2,140 1,860
22/07/2026 2,000 0 (0%) 108,500 216.85 0 0 2,000 2,140 1,860
21/07/2026 2,000 -0.04 (-1.96%) 146,100 293.19 0 0 2,040 2,180 1,900
20/07/2026 2,040 -0.06 (-2.86%) 96,500 198.33 0 0 2,100 2,240 1,960
17/07/2026 2,100 -0.03 (-1.41%) 115,700 242.23 0 0 2,130 2,270 1,990
16/07/2026 2,130 0 (0%) 143,000 301.27 0 0 2,130 2,270 1,990
15/07/2026 2,130 -0.01 (-0.47%) 66,000 139.75 0 0 2,140 2,280 2,000
14/07/2026 2,140 0.02 (0.94%) 91,600 194.49 0 0 2,120 2,260 1,980
13/07/2026 2,120 -0.03 (-1.4%) 128,900 276.82 0 0 2,150 2,300 2,000
10/07/2026 2,150 -0.03 (-1.38%) 51,700 111.7 0 0 2,180 2,330 2,030
09/07/2026 2,180 -0.04 (-1.8%) 152,100 323.93 0 0 2,220 2,370 2,070
08/07/2026 2,220 0.02 (0.91%) 57,500 126.89 0 0 2,200 2,350 2,050
07/07/2026 2,200 -0.02 (-0.9%) 100,800 224.18 0 0 2,220 2,370 2,070
06/07/2026 2,220 -0.05 (-2.2%) 190,300 420.7 0 0 2,270 2,420 2,120
03/07/2026 2,270 -0.03 (-1.3%) 73,900 168.18 0 0 2,300 2,460 2,140
02/07/2026 2,300 0.02 (0.88%) 150,800 344.92 0 0 2,280 2,430 2,130
01/07/2026 2,280 0 (0%) 65,800 149.84 0 0 2,280 2,430 2,130
30/06/2026 2,280 0 (0%) 44,100 100.05 0 0 2,280 2,430 2,130
29/06/2026 2,280 0.02 (0.88%) 189,600 427.56 0 0 2,260 2,410 2,110
26/06/2026 2,260 -0.02 (-0.88%) 80,800 184.13 0 0 2,280 2,430 2,130
25/06/2026 2,280 0.01 (0.44%) 87,900 199.4 0 0 2,270 2,420 2,120
24/06/2026 2,270 -0.03 (-1.3%) 140,600 322.37 0 0 2,300 2,460 2,140
23/06/2026 2,300 -0.05 (-2.13%) 266,800 620.27 0 0 2,350 2,510 2,190
22/06/2026 2,350 0.03 (1.29%) 86,600 203.68 0 0 2,320 2,480 2,160
19/06/2026 2,320 -0.03 (-1.28%) 141,000 330.22 0 0 2,350 2,510 2,190
18/06/2026 2,350 0.01 (0.43%) 223,200 524.66 0 0 2,340 2,500 2,180
17/06/2026 2,340 -0.03 (-1.27%) 115,200 270.68 0 0 2,370 2,530 2,210
16/06/2026 2,370 0.03 (1.28%) 219,600 515.77 0 0 2,340 2,500 2,180
15/06/2026 2,340 0.03 (1.3%) 628,000 1,444.15 0 0 2,310 2,470 2,150
12/06/2026 2,310 -0.08 (-3.35%) 882,500 2,076.04 0 0 2,390 2,550 2,230
11/06/2026 2,390 -0.06 (-2.45%) 546,300 1,338.89 0 0 2,450 2,620 2,280
10/06/2026 2,450 0.16 (6.99%) 1,342,300 3,212.58 0 0 2,290 2,450 2,130
09/06/2026 2,290 0 (0%) 406,300 922.74 0 0 2,290 2,450 2,130
08/06/2026 2,290 0.03 (1.33%) 115,900 260.61 0 0 2,260 2,410 2,110
05/06/2026 2,260 0 (0%) 275,800 615.04 0 0 2,260 2,410 2,110
04/06/2026 2,260 -0.08 (-3.42%) 312,800 717.09 0 0 2,340 2,500 2,180
03/06/2026 2,340 -0.17 (-6.77%) 721,800 1,785.38 0 0 2,510 2,680 2,340
02/06/2026 2,510 0.16 (6.81%) 561,800 1,401.98 0 0 2,350 2,510 2,190
01/06/2026 2,350 0.15 (6.82%) 495,900 1,148.56 0 0 2,200 2,350 2,050
29/05/2026 2,200 -0.03 (-1.35%) 100,600 222.5 0 0 2,230 2,380 2,080
28/05/2026 2,230 0.01 (0.45%) 61,900 137.9 0 0 2,220 2,370 2,070
27/05/2026 2,220 -0.01 (-0.45%) 53,500 119.3 0 0 2,230 2,380 2,080
26/05/2026 2,230 -0.01 (-0.45%) 123,600 277.27 0 0 2,240 2,390 2,090
25/05/2026 2,240 -0.03 (-1.32%) 57,700 129.63 0 0 2,270 2,420 2,120
22/05/2026 2,270 0.03 (1.34%) 78,600 177.55 0 0 2,240 2,390 2,090
21/05/2026 2,240 0 (0%) 59,600 133.56 0 0 2,240 2,390 2,090
20/05/2026 2,240 -0.06 (-2.61%) 196,300 442.29 0 0 2,300 2,460 2,140
19/05/2026 2,300 0 (0%) 123,200 281.72 0 0 2,300 2,460 2,140
18/05/2026 2,300 -0.02 (-0.86%) 190,000 439.45 0 0 2,320 2,480 2,160
15/05/2026 2,320 -0.02 (-0.85%) 177,200 410.17 0 0 2,340 2,500 2,180
14/05/2026 2,340 0.03 (1.3%) 179,000 414.15 0 0 2,310 2,470 2,150
13/05/2026 2,310 -0.03 (-1.28%) 170,700 392.48 0 0 2,340 2,500 2,180
12/05/2026 2,340 0.01 (0.43%) 249,400 577.15 0 0 2,330 2,490 2,170
11/05/2026 2,330 -0.02 (-0.85%) 97,800 228.09 0 0 2,350 2,510 2,190
08/05/2026 2,350 0.01 (0.43%) 84,900 201.06 0 0 2,340 2,500 2,180
07/05/2026 2,340 -0.03 (-1.27%) 109,600 259.09 0 0 2,370 2,530 2,210
06/05/2026 2,370 0 (0%) 74,500 175.73 0 0 2,370 2,530 2,210
05/05/2026 2,370 -0.01 (-0.42%) 130,300 304.78 0 0 2,380 2,540 2,220
04/05/2026 2,380 -0.01 (-0.42%) 117,400 281.48 0 0 2,390 2,550 2,230
29/04/2026 2,390 0.01 (0.42%) 52,600 124.8 0 0 2,380 2,540 2,220

Historical Data - BSC

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