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
17/09/2026 5,900 0 (0%) 200 1.14 0 0 5,900 6,700 5,100
16/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/09/2026 5,500 0 (0%) 200 1.18 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
08/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/09/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
03/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/08/2026 5,800 0 (0%) 200 1.15 0 0 5,800 6,600 5,000
27/08/2026 6,000 0.5 (9.09%) 200 1.15 0 0 5,500 6,300 4,700
26/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/08/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
21/08/2026 6,000 0.1 (1.69%) 1,200 6.35 0 0 5,900 6,700 5,100
20/08/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/08/2026 5,500 -0.9 (-14.06%) 500 2.75 0 0 6,400 7,300 5,500
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/08/2026 6,800 0 (0%) 500 3.22 0 0 6,800 7,800 5,800
11/08/2026 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
10/08/2026 6,200 0.4 (6.9%) 400 2.42 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,600 -0.8 (-12.5%) 1,100 6.41 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.8 (14.29%) 500 3.2 0 0 5,600 6,400 4,800
03/08/2026 5,600 -0.9 (-13.85%) 402 2.25 0 0 6,500 7,400 5,600
31/07/2026 6,500 -1.1 (-14.47%) 400 2.6 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,800 6,600
23/07/2026 7,600 0.8 (11.76%) 200 1.54 0 0 6,800 7,800 5,800
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/07/2026 6,800 -1.2 (-15%) 200 1.36 0 0 8,000 9,200 6,800
17/07/2026 7,200 -1.2 (-14.29%) 301 2.41 0 0 8,400 9,600 7,200
16/07/2026 8,400 -1.4 (-14.29%) 203 1.71 0 0 9,800 11,200 8,400
15/07/2026 9,800 -6.4 (-39.51%) 400 3.92 0 0 16,200 22,600 9,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/06/2026 16,400 1.8 (12.33%) 207 3.33 0 0 14,600 16,700 12,500
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
03/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
02/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
01/06/2026 14,600 0 (0%) 6 0.08 0 0 14,600 16,700 12,500
29/05/2026 14,600 1.7 (13.18%) 100 1.46 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/05/2026 12,900 1.5 (13.16%) 100 1.29 0 0 11,400 13,100 9,700
11/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/04/2026 11,400 1.4 (14.%) 100 1.14 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/04/2026 8,800 1 (12.82%) 101 0.89 0 0 7,800 8,900 6,700
08/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/04/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/03/2026 8,000 0.9 (12.68%) 2,400 19.24 0 0 7,100 8,100 6,100
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

Historical Data - BSC

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