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 16,800 0 (0%) 900 15.12 0 0 16,800 17,950 15,650
27/10/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
26/10/2026 16,800 0 (0%) 600 10.08 0 0 16,800 17,950 15,650
23/10/2026 16,800 0 (0%) 400 6.75 0 0 16,800 17,950 15,650
22/10/2026 16,800 0 (0%) 2,100 35.28 0 0 16,800 17,950 15,650
21/10/2026 16,800 -0.15 (-0.88%) 19,100 317.95 0 0 16,950 18,100 15,800
20/10/2026 16,950 0.2 (1.19%) 28,700 482.36 0 0 16,750 17,900 15,600
19/10/2026 16,750 -0.1 (-0.59%) 13,400 225.86 0 0 16,850 18,000 15,700
16/10/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
15/10/2026 16,850 -0.05 (-0.3%) 10,200 171.96 0 0 16,900 18,050 15,750
14/10/2026 16,900 -0.55 (-3.15%) 2,000 33.77 0 0 17,450 18,650 16,250
13/10/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
12/10/2026 17,450 -0.05 (-0.29%) 100 1.75 0 0 17,500 18,700 16,300
09/10/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,250 15,950
08/10/2026 17,100 0.25 (1.48%) 7,200 121.35 0 0 16,850 18,000 15,700
07/10/2026 16,850 -0.35 (-2.03%) 2,000 33.76 0 0 17,200 18,400 16,000
06/10/2026 17,200 0 (0%) 2,500 42.87 0 0 17,200 18,400 16,000
05/10/2026 17,200 0.3 (1.78%) 1,900 32.34 0 0 16,900 18,050 15,750
02/10/2026 16,900 0 (0%) 100 1.69 0 0 16,900 18,050 15,750
01/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
30/09/2026 16,900 0 (0%) 2,200 37.6 0 0 16,900 18,050 15,750
29/09/2026 16,900 -0.05 (-0.29%) 3,400 57.44 0 0 16,950 18,100 15,800
28/09/2026 16,950 0.1 (0.59%) 2,700 45.72 0 0 16,850 18,000 15,700
25/09/2026 16,850 -0.25 (-1.46%) 3,800 64.03 0 0 17,100 18,250 15,950
24/09/2026 17,100 0.3 (1.79%) 2,700 45.19 0 0 16,800 17,950 15,650
23/09/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
22/09/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
21/09/2026 16,800 -0.05 (-0.3%) 10,300 173.05 0 0 16,850 18,000 15,700
18/09/2026 16,850 0.05 (0.3%) 400 6.75 0 0 16,800 17,950 15,650
17/09/2026 16,800 0 (0%) 14,000 235.45 0 0 16,800 17,950 15,650
16/09/2026 16,800 -0.05 (-0.3%) 2,900 48.72 0 0 16,850 18,000 15,700
15/09/2026 16,850 0 (0%) 800 13.45 0 0 16,850 18,000 15,700
14/09/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
11/09/2026 16,850 0 (0%) 10,100 170.19 0 0 16,850 18,000 15,700
10/09/2026 16,850 0.05 (0.3%) 6,500 109.23 0 0 16,800 17,950 15,650
09/09/2026 16,800 -0.2 (-1.18%) 5,200 87.38 0 0 17,000 18,150 15,850
08/09/2026 17,000 0 (0%) 1,900 32.3 0 0 17,000 18,150 15,850
07/09/2026 17,000 0 (0%) 8,800 149.62 0 0 17,000 18,150 15,850
04/09/2026 17,000 0.1 (0.59%) 8,400 142.49 0 0 16,900 18,050 15,750
03/09/2026 16,900 0.05 (0.3%) 4,100 69.14 0 0 16,850 18,000 15,700
28/08/2026 16,850 0 (0%) 4,800 80.85 0 0 16,850 18,000 15,700
27/08/2026 16,850 0.05 (0.3%) 3,800 64.14 0 0 16,800 17,950 15,650
26/08/2026 16,800 0 (0%) 12,800 215.14 0 0 16,800 17,950 15,650
25/08/2026 16,800 -0.05 (-0.3%) 3,000 50.44 0 0 16,850 18,000 15,700
24/08/2026 16,850 0.05 (0.3%) 15,400 259.09 0 0 16,800 17,950 15,650
21/08/2026 16,800 0 (0%) 400 6.72 0 0 16,800 17,950 15,650
20/08/2026 16,800 0.05 (0.3%) 700 11.8 0 0 16,750 17,900 15,600
19/08/2026 16,750 0 (0%) 600 10.05 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
17/08/2026 16,750 -0.05 (-0.3%) 100 1.68 0 0 16,800 17,950 15,650
14/08/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
13/08/2026 16,800 -0.5 (-2.89%) 900 15.12 0 0 17,300 18,500 16,100
12/08/2026 17,300 0.5 (2.98%) 100 1.73 0 0 16,800 17,950 15,650
11/08/2026 16,800 0 (0%) 4,500 75.62 0 0 16,800 17,950 15,650
10/08/2026 16,800 -0.15 (-0.88%) 6,800 114.06 0 0 16,950 18,100 15,800
07/08/2026 16,950 0.05 (0.3%) 100 1.7 0 0 16,900 18,050 15,750
06/08/2026 16,900 -0.1 (-0.59%) 1,500 25.01 0 0 17,000 18,150 15,850
05/08/2026 17,000 0.3 (1.8%) 3,700 62.9 0 0 16,700 17,850 15,550
04/08/2026 16,700 0.1 (0.6%) 7,800 130.02 0 0 16,600 17,750 15,450
03/08/2026 16,600 -0.4 (-2.35%) 800 13.31 0 0 17,000 18,150 15,850
31/07/2026 17,000 -0.3 (-1.73%) 600 10.2 0 0 17,300 18,500 16,100
30/07/2026 17,300 0.9 (5.49%) 3,100 50.95 0 0 16,400 17,500 15,300
29/07/2026 16,400 0 (0%) 3,000 49.1 0 0 16,400 17,500 15,300
28/07/2026 16,400 -0.1 (-0.61%) 2,400 39.44 0 0 16,500 17,650 15,350
27/07/2026 16,500 -0.4 (-2.37%) 9,400 155.2 0 0 16,900 18,050 15,750
24/07/2026 16,900 0.05 (0.3%) 2,000 33.75 0 0 16,850 18,000 15,700
23/07/2026 16,850 -0.15 (-0.88%) 1,400 23.78 0 0 17,000 18,150 15,850
22/07/2026 17,000 0 (0%) 33,100 562.71 0 0 17,000 18,150 15,850
21/07/2026 17,000 0.2 (1.19%) 12,100 205.6 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 1,300 21.83 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 400 6.66 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 600 10.12 0 0 16,850 18,000 15,700
15/07/2026 16,850 0.4 (2.43%) 8,800 146.68 0 0 16,450 17,600 15,300
14/07/2026 16,450 0 (0%) 2,800 45.95 0 0 16,450 17,600 15,300
13/07/2026 16,450 -0.3 (-1.79%) 800 13.23 0 0 16,750 17,900 15,600
10/07/2026 16,750 0.25 (1.52%) 5,400 89.28 0 0 16,500 17,650 15,350
09/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/07/2026 16,500 -0.35 (-2.08%) 500 8.27 0 0 16,850 18,000 15,700
07/07/2026 16,850 0.1 (0.6%) 100 1.69 0 0 16,750 17,900 15,600
06/07/2026 16,750 -0.1 (-0.59%) 1,400 23.12 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.25 (1.51%) 100 1.69 0 0 16,600 17,750 15,450
02/07/2026 16,600 0.1 (0.61%) 5,500 92.1 0 0 16,500 17,650 15,350
01/07/2026 16,500 0 (0%) 8,300 135.33 0 0 16,500 17,650 15,350
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/06/2026 16,500 0.05 (0.3%) 300 5.02 0 0 16,450 17,600 15,300
26/06/2026 16,450 -0.15 (-0.9%) 1,300 21.45 0 0 16,600 17,750 15,450
25/06/2026 16,600 0 (0%) 6,700 111.24 0 0 16,600 17,750 15,450
24/06/2026 16,600 -0.1 (-0.6%) 500 8.3 0 0 16,700 17,850 15,550
23/06/2026 16,700 0.1 (0.6%) 1,400 23.56 0 0 16,600 17,750 15,450
22/06/2026 16,600 -0.1 (-0.6%) 1,700 28.24 0 0 16,700 17,850 15,550
19/06/2026 16,700 -0.3 (-1.76%) 300 5.01 0 0 17,000 18,150 15,850
18/06/2026 17,000 -0.3 (-1.73%) 3,600 61.25 0 0 17,300 18,500 16,100
17/06/2026 19,000 -0.05 (-0.26%) 18,200 346.31 0 0 19,050 20,350 17,750
16/06/2026 19,050 0.05 (0.26%) 57,900 1,101.89 0 0 19,000 20,300 17,700
15/06/2026 19,000 0.15 (0.8%) 6,600 124.68 0 0 18,850 20,150 17,550
12/06/2026 18,850 -0.3 (-1.57%) 1,000 18.82 0 0 19,150 20,450 17,850
11/06/2026 19,150 0.4 (2.13%) 27,100 518.81 0 0 18,750 20,050 17,450
10/06/2026 18,750 -0.2 (-1.06%) 9,700 179.11 0 0 18,950 20,250 17,650
09/06/2026 18,950 0.25 (1.34%) 500 9.48 0 0 18,700 20,000 17,400
08/06/2026 18,700 -0.3 (-1.58%) 38,600 734.98 0 0 19,000 20,300 17,700
05/06/2026 19,000 -0.05 (-0.26%) 73,400 1,412.67 0 0 19,050 20,350 17,750
04/06/2026 19,050 0.25 (1.33%) 18,900 358.15 0 0 18,800 20,100 17,500
03/06/2026 18,800 0.1 (0.53%) 8,500 159.68 0 0 18,700 20,000 17,400
02/06/2026 18,700 0 (0%) 6,000 112.35 0 0 18,700 20,000 17,400
01/06/2026 18,700 0 (0%) 5,800 108.43 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.35 (1.91%) 21,500 400.8 0 0 18,350 19,600 17,100
28/05/2026 18,350 0 (0%) 10,100 185.34 0 0 18,350 19,600 17,100
27/05/2026 18,350 0.1 (0.55%) 500 9.14 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.05 (-0.27%) 900 16.39 0 0 18,300 19,550 17,050
25/05/2026 18,300 -0.05 (-0.27%) 5,600 102.75 0 0 18,350 19,600 17,100
22/05/2026 18,350 0.15 (0.82%) 10,500 190.61 0 0 18,200 19,450 16,950
21/05/2026 18,200 -0.05 (-0.27%) 500 9.09 0 0 18,250 19,500 17,000
20/05/2026 18,250 -0.1 (-0.54%) 13,800 251.86 0 0 18,350 19,600 17,100
19/05/2026 18,350 -0.05 (-0.27%) 600 10.95 0 0 18,400 19,650 17,150
18/05/2026 18,400 0.15 (0.82%) 7,100 129.39 0 0 18,250 19,500 17,000
15/05/2026 18,250 -0.2 (-1.08%) 9,900 180.68 0 0 18,450 19,700 17,200
14/05/2026 18,450 0 (0%) 9,400 172.42 0 0 18,450 19,700 17,200
13/05/2026 18,450 0 (0%) 6,600 121.12 0 0 18,450 19,700 17,200
12/05/2026 18,450 0 (0%) 3,800 70.06 0 0 18,450 19,700 17,200
11/05/2026 18,450 -0.05 (-0.27%) 2,500 46.21 0 0 18,500 19,750 17,250
08/05/2026 18,500 0 (0%) 1,900 34.81 0 0 18,500 19,750 17,250
07/05/2026 18,500 0.1 (0.54%) 2,400 44.07 0 0 18,400 19,650 17,150
06/05/2026 18,400 0.15 (0.82%) 18,800 344.79 0 0 18,250 19,500 17,000
05/05/2026 18,250 -0.05 (-0.27%) 11,300 206.18 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.2 (1.1%) 11,400 208. 0 0 18,100 19,350 16,850
29/04/2026 18,100 -0.3 (-1.63%) 9,700 175.75 0 0 18,400 19,650 17,150

Historical Data - BSC

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