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 2,600 -0.4 (-13.33%) 3,501 9.19 0 0 3,000 3,400 2,600
28/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/10/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2026 3,000 0 (0%) 1,000 3 0 0 3,000 3,400 2,600
20/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/10/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
16/10/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
15/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2026 2,800 -0.4 (-12.5%) 700 1.96 0 0 3,200 3,600 2,800
13/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/10/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
08/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/10/2026 3,100 0.4 (14.81%) 100 0.31 0 0 2,700 3,100 2,300
01/10/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
30/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/09/2026 3,000 0 (0%) 600 1.8 0 0 3,000 3,400 2,600
24/09/2026 3,000 -0.3 (-9.09%) 1,100 3.3 0 0 3,300 3,700 2,900
23/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/09/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
18/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/09/2026 3,100 0 (0%) 400 1.26 0 0 3,100 3,500 2,700
16/09/2026 3,200 -0.1 (-3.03%) 1,000 3.13 0 0 3,300 3,700 2,900
15/09/2026 3,400 0 (0%) 400 1.32 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/09/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 3,000 9 0 0 3,000 3,400 2,600
07/09/2026 3,000 -0.5 (-14.29%) 300 0.9 0 0 3,500 4,000 3,000
04/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/09/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
28/08/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,700 2,900
27/08/2026 3,200 -0.2 (-5.88%) 300 1 0 0 3,400 3,900 2,900
26/08/2026 3,400 -0.1 (-2.86%) 300 1.02 0 0 3,500 4,000 3,000
25/08/2026 3,500 0.3 (9.38%) 500 1.74 0 0 3,200 3,600 2,800
24/08/2026 3,200 0.1 (3.23%) 15,100 48.35 0 0 3,100 3,500 2,700
21/08/2026 3,100 -0.5 (-13.89%) 7,700 23.88 0 0 3,600 4,100 3,100
20/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
14/08/2026 3,600 0.4 (12.5%) 100 0.36 0 0 3,200 3,600 2,800
13/08/2026 3,100 -0.4 (-11.43%) 1,100 3.5 0 0 3,500 4,000 3,000
12/08/2026 3,500 -0.5 (-12.5%) 100 0.35 0 0 4,000 4,600 3,400
11/08/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
03/08/2026 3,500 -0.5 (-12.5%) 1,000 3.5 0 0 4,000 4,600 3,400
31/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2026 4,000 0 (0%) 300 1.2 0 0 4,000 4,600 3,400
29/07/2026 4,000 0 (0%) 51 0.17 0 0 4,000 4,600 3,400
28/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/07/2026 4,000 0 (0%) 1,400 5.66 0 0 4,000 4,600 3,400
24/07/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
23/07/2026 4,000 0.5 (14.29%) 7,700 30.8 0 0 3,500 4,000 3,000
22/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
21/07/2026 3,500 0 (0%) 1,700 5.95 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 2,102 7.33 0 0 3,500 4,000 3,000
17/07/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
16/07/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
15/07/2026 3,200 -0.3 (-8.57%) 300 0.96 0 0 3,500 4,000 3,000
14/07/2026 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
10/07/2026 3,500 0.4 (12.9%) 106 0.37 0 0 3,100 3,500 2,700
09/07/2026 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
08/07/2026 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
07/07/2026 3,400 0 (0%) 900 3.06 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 3,100 10.51 0 0 3,400 3,900 2,900
03/07/2026 3,400 0 (0%) 600 2.04 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
01/07/2026 3,400 0.1 (3.03%) 300 1.02 0 0 3,300 3,700 2,900
30/06/2026 3,300 0.1 (3.13%) 1,300 4.29 0 0 3,200 3,600 2,800
29/06/2026 3,300 0.1 (3.13%) 801 2.59 0 0 3,200 3,600 2,800
26/06/2026 3,200 -0.1 (-3.03%) 700 2.27 0 0 3,300 3,700 2,900
25/06/2026 3,100 -0.2 (-6.06%) 5,100 16.6 0 0 3,300 3,700 2,900
24/06/2026 3,300 -0.1 (-2.94%) 1,100 3.59 0 0 3,400 3,900 2,900
23/06/2026 3,400 0.1 (3.03%) 800 2.72 0 0 3,300 3,700 2,900
22/06/2026 3,400 0.1 (3.03%) 11,500 37.92 0 0 3,300 3,700 2,900
19/06/2026 3,200 0 (0%) 2,900 9.52 0 0 3,200 3,600 2,800
18/06/2026 3,200 -0.4 (-11.11%) 600 1.92 0 0 3,600 4,100 3,100
17/06/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
16/06/2026 3,200 -0.4 (-11.11%) 200 0.71 0 0 3,600 4,100 3,100
15/06/2026 3,500 0.1 (2.94%) 3,728 13.25 0 0 3,400 3,900 2,900
12/06/2026 3,400 0.3 (9.68%) 5,400 18.32 0 0 3,100 3,500 2,700
11/06/2026 3,100 -0.4 (-11.43%) 400 1.23 0 0 3,500 4,000 3,000
10/06/2026 3,500 -0.1 (-2.78%) 100 0.35 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
08/06/2026 3,600 0.4 (12.5%) 7,200 23.79 0 0 3,200 3,600 2,800
05/06/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
04/06/2026 3,200 0 (0%) 800 2.55 0 0 3,200 3,600 2,800
03/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/06/2026 3,100 -0.5 (-13.89%) 28,200 89.3 0 0 3,600 4,100 3,100
29/05/2026 3,600 0.4 (12.5%) 300 1.08 0 0 3,200 3,600 2,800
28/05/2026 3,300 -0.4 (-10.81%) 14,000 45.1 0 0 3,700 4,200 3,200
27/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/05/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
25/05/2026 3,600 0.4 (12.5%) 11,100 36.57 0 0 3,200 3,600 2,800
22/05/2026 3,500 -0.2 (-5.41%) 6,500 21.06 0 0 3,700 4,200 3,200
21/05/2026 3,800 0.3 (8.57%) 1,200 4.46 0 0 3,500 4,000 3,000
20/05/2026 3,400 -0.1 (-2.86%) 1,100 3.89 0 0 3,500 4,000 3,000
19/05/2026 3,400 0 (0%) 5,500 19.04 0 0 3,400 3,900 2,900
18/05/2026 3,400 0.4 (13.33%) 20,600 70.04 0 0 3,000 3,400 2,600
15/05/2026 3,400 0 (0%) 16,200 48.19 0 0 3,400 3,900 2,900
14/05/2026 3,400 -0.5 (-12.82%) 31,200 107.62 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 -0.3 (-7.14%) 4,008 15.64 0 0 4,200 4,800 3,600
11/05/2026 4,200 -0.4 (-8.7%) 1,800 7.56 0 0 4,600 5,200 4,000
08/05/2026 4,600 0 (0%) 109 0.51 0 0 4,600 5,200 4,000
07/05/2026 4,600 -0.8 (-14.81%) 200 0.92 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Historical Data - BSC

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