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 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/10/2026 3,700 0 (0%) 400 1.53 0 0 3,700 4,000 3,400
27/10/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,000 3,400
26/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/10/2026 3,700 0 (0%) 18 0.07 0 0 3,700 4,000 3,400
22/10/2026 3,700 0 (0%) 1,300 4.8 0 0 3,700 4,000 3,400
21/10/2026 3,700 -0.4 (-9.76%) 5,900 21.83 0 0 4,100 4,500 3,700
20/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
19/10/2026 4,100 0.3 (7.89%) 500 1.95 0 0 3,800 4,100 3,500
16/10/2026 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,000 3,400
15/10/2026 3,700 0 (0%) 900 3.33 0 0 3,700 4,000 3,400
14/10/2026 3,700 0 (0%) 2,500 9.25 0 0 3,700 4,000 3,400
13/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
12/10/2026 3,700 0 (0%) 12,730 46.99 0 0 3,700 4,000 3,400
09/10/2026 3,700 0.2 (5.71%) 1,500 5.26 0 0 3,500 3,800 3,200
08/10/2026 3,500 0.2 (6.06%) 2,975 10.15 0 0 3,300 3,600 3,000
07/10/2026 3,300 -0.1 (-2.94%) 50,600 157.75 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.2 (-5.56%) 518 1.8 0 0 3,600 3,900 3,300
05/10/2026 3,600 0 (0%) 10 0.04 0 0 3,600 3,900 3,300
02/10/2026 3,600 -0.3 (-7.69%) 65,710 236.63 0 0 3,900 4,200 3,600
01/10/2026 3,900 0 (0%) 310 1.22 0 0 3,900 4,200 3,600
30/09/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,200 3,600
29/09/2026 3,900 0 (0%) 820 3.17 0 0 3,900 4,200 3,600
28/09/2026 3,900 -0.2 (-4.88%) 700 2.74 0 0 4,100 4,500 3,700
25/09/2026 4,100 -0.1 (-2.38%) 500 2.05 0 0 4,200 4,600 3,800
24/09/2026 4,200 0.2 (5%) 700 2.76 0 0 4,000 4,400 3,600
23/09/2026 4,000 -0.4 (-9.09%) 11,900 47.6 0 0 4,400 4,800 4,000
22/09/2026 4,400 0.1 (2.33%) 6,100 25.71 0 0 4,300 4,700 3,900
21/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
18/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
17/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
16/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
15/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
14/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
11/09/2026 4,300 0.3 (7.5%) 1,300 5.4 0 0 4,000 4,400 3,600
10/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
08/09/2026 4,000 0 (0%) 5 0.02 0 0 4,000 4,400 3,600
07/09/2026 4,000 -0.2 (-4.76%) 2,700 10.8 0 0 4,200 4,600 3,800
04/09/2026 4,200 -0.2 (-4.55%) 5,500 22.05 0 0 4,400 4,800 4,000
03/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
28/08/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
27/08/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/08/2026 4,400 -0.1 (-2.22%) 7,500 31.38 0 0 4,500 4,900 4,100
25/08/2026 4,500 0.2 (4.65%) 104 0.47 0 0 4,300 4,700 3,900
24/08/2026 4,300 -0.4 (-8.51%) 7,400 31.82 0 0 4,700 5,100 4,300
21/08/2026 4,700 0.1 (2.17%) 900 4.15 0 0 4,600 5,000 4,200
20/08/2026 4,600 0.2 (4.55%) 900 4.09 0 0 4,400 4,800 4,000
19/08/2026 4,400 -0.1 (-2.22%) 200 0.91 0 0 4,500 4,900 4,100
18/08/2026 4,500 0 (0%) 2,115 9.61 0 0 4,500 4,900 4,100
17/08/2026 4,500 0.2 (4.65%) 200 0.88 0 0 4,300 4,700 3,900
14/08/2026 4,300 0.2 (4.88%) 400 1.62 0 0 4,100 4,500 3,700
13/08/2026 4,100 -0.4 (-8.89%) 3,700 15.19 0 0 4,500 4,900 4,100
12/08/2026 4,500 0.4 (9.76%) 842 3.6 0 0 4,100 4,500 3,700
11/08/2026 4,100 0.3 (7.89%) 1,600 6.33 0 0 3,800 4,100 3,500
10/08/2026 3,800 -0.2 (-5%) 28,500 122.48 0 0 4,000 4,400 3,600
07/08/2026 4,000 0.3 (8.11%) 600 2.31 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.3 (-7.5%) 3,300 13.01 0 0 4,000 4,400 3,600
05/08/2026 4,000 -0.3 (-6.98%) 1,627 6.5 0 0 4,300 4,700 3,900
04/08/2026 4,300 0 (0%) 2,203 8.85 0 0 4,300 4,700 3,900
03/08/2026 4,300 -0.4 (-8.51%) 11,400 49.02 0 0 4,700 5,100 4,300
31/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/07/2026 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 4,900 4,100
29/07/2026 4,500 -0.4 (-8.16%) 102 0.46 0 0 4,900 5,300 4,500
28/07/2026 4,900 0.1 (2.08%) 300 1.5 0 0 4,800 5,200 4,400
27/07/2026 4,800 0 (0%) 2,300 11.11 0 0 4,800 5,200 4,400
24/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
23/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
22/07/2026 4,800 0 (0%) 51 0.22 0 0 4,800 5,200 4,400
21/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
20/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
17/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
15/07/2026 4,800 0 (0%) 510 2.45 0 0 4,800 5,200 4,400
14/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
13/07/2026 4,800 0 (0%) 401 1.83 0 0 4,800 5,200 4,400
10/07/2026 4,800 0 (0%) 10 0.05 0 0 4,800 5,200 4,400
09/07/2026 4,800 0.3 (6.67%) 310 1.49 0 0 4,500 4,900 4,100
08/07/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
07/07/2026 4,500 -0.4 (-8.16%) 2,001 9. 0 0 4,900 5,300 4,500
06/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
03/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
02/07/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
01/07/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
30/06/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
29/06/2026 4,900 0.1 (2.08%) 500 2.41 0 0 4,800 5,200 4,400
26/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
25/06/2026 4,800 0 (0%) 9 0.04 0 0 4,800 5,200 4,400
24/06/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
23/06/2026 4,800 0 (0%) 10 0.05 0 0 4,800 5,200 4,400
22/06/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,100 4,300
19/06/2026 4,700 -0.1 (-2.08%) 300 1.41 0 0 4,800 5,200 4,400
18/06/2026 4,800 0.4 (9.09%) 200 0.95 0 0 4,400 4,800 4,000
17/06/2026 4,400 -0.4 (-8.33%) 4,700 21.33 0 0 4,800 5,200 4,400
16/06/2026 4,800 0.3 (6.67%) 200 0.95 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/06/2026 4,500 0 (0%) 800 3.52 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 40 0.17 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 704 3.2 0 0 4,900 5,300 4,500
08/06/2026 4,900 0.3 (6.52%) 500 2.41 0 0 4,600 5,000 4,200
05/06/2026 4,600 -0.1 (-2.13%) 200 0.91 0 0 4,700 5,100 4,300
04/06/2026 4,700 0.4 (9.3%) 1,711 6.98 0 0 4,300 4,700 3,900
03/06/2026 4,300 -0.1 (-2.27%) 3,703 17.45 0 0 4,400 4,800 4,000
02/06/2026 4,400 -0.3 (-6.38%) 500 2.2 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
29/05/2026 4,700 0 (0%) 11,401 50.33 0 0 4,700 5,100 4,300
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/05/2026 4,700 0 (0%) 4,000 17.94 0 0 4,700 5,100 4,300
25/05/2026 4,700 0 (0%) 10 0.04 0 0 4,700 5,100 4,300
22/05/2026 4,700 0 (0%) 1,501 6.79 0 0 4,700 5,100 4,300
21/05/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
20/05/2026 4,700 0 (0%) 1,601 7.29 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 901 4.15 0 0 4,600 5,000 4,200
18/05/2026 4,600 0.3 (6.98%) 2,525 11.53 0 0 4,300 4,700 3,900
15/05/2026 4,300 -0.3 (-6.52%) 1,602 7.17 0 0 4,600 5,000 4,200
14/05/2026 4,600 0.1 (2.22%) 4,001 18.03 0 0 4,500 4,900 4,100
13/05/2026 4,500 0 (0%) 75 0.31 0 0 4,500 4,900 4,100
12/05/2026 4,500 0.1 (2.27%) 1,000 4.44 0 0 4,400 4,800 4,000
11/05/2026 4,400 -0.1 (-2.22%) 1,800 7.98 0 0 4,500 4,900 4,100
08/05/2026 4,500 0.1 (2.27%) 14,900 65.2 0 0 4,400 4,800 4,000
07/05/2026 4,400 0 (0%) 4,600 19.67 0 0 4,400 4,800 4,000
06/05/2026 4,400 0 (0%) 1,010 4.45 0 0 4,400 4,800 4,000
05/05/2026 4,400 0 (0%) 18,401 78.54 0 0 4,400 4,800 4,000
04/05/2026 4,400 0 (0%) 1,103 4.75 0 0 4,400 4,800 4,000
29/04/2026 4,400 0 (0%) 300 1.3 0 0 4,400 4,800 4,000

Historical Data - BSC

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