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
15/09/2026 296,000 -1 (-0.34%) 300 88.55 0 0 297,000 317,700 276,300
14/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
11/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
10/09/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
09/09/2026 297,000 -11.9 (-3.85%) 600 177.53 0 0 308,900 330,500 287,300
08/09/2026 308,900 0 (0%) 0 0 0 0 308,900 330,500 287,300
07/09/2026 308,900 15.4 (5.25%) 100 30.89 0 0 293,500 314,000 273,000
04/09/2026 293,500 0 (0%) 0 0 0 0 293,500 314,000 273,000
03/09/2026 293,500 -0.4 (-0.14%) 400 117.43 0 0 293,900 314,400 273,400
28/08/2026 293,900 0 (0%) 0 0 0 0 293,900 314,400 273,400
27/08/2026 293,900 0.1 (0.03%) 100 29.39 0 0 293,800 314,300 273,300
26/08/2026 293,800 3.7 (1.28%) 300 88.14 0 0 290,100 310,400 269,800
25/08/2026 290,100 -3.8 (-1.29%) 200 58.5 0 0 293,900 314,400 273,400
24/08/2026 293,900 8.3 (2.91%) 300 86.55 0 0 285,600 305,500 265,700
21/08/2026 285,600 0.4 (0.14%) 200 57.13 0 0 285,200 305,100 265,300
20/08/2026 285,200 0 (0%) 100 28.52 0 0 285,200 305,100 265,300
19/08/2026 285,200 0.1 (0.04%) 100 28.52 0 0 285,100 305,000 265,200
18/08/2026 285,100 -10.8 (-3.65%) 200 58.05 0 0 295,900 316,600 275,200
17/08/2026 295,900 -4 (-1.33%) 100 29.59 0 0 299,900 320,800 279,000
14/08/2026 299,900 2.9 (0.98%) 100 29.99 0 0 297,000 317,700 276,300
13/08/2026 297,000 0 (0%) 0 0 0 0 297,000 317,700 276,300
12/08/2026 297,000 2 (0.68%) 200 59.2 0 0 295,000 315,600 274,400
11/08/2026 295,000 0 (0%) 300 88.5 0 0 295,000 315,600 274,400
10/08/2026 295,000 3.9 (1.34%) 100 29.5 0 0 291,100 311,400 270,800
07/08/2026 291,100 0 (0%) 0 0 0 0 291,100 311,400 270,800
06/08/2026 291,100 0 (0%) 100 29.11 0 0 291,100 311,400 270,800
05/08/2026 291,100 0 (0%) 300 87.33 0 0 291,100 311,400 270,800
04/08/2026 291,100 2.1 (0.73%) 300 87.41 0 0 289,000 309,200 268,800
03/08/2026 289,000 0 (0%) 100 28.9 0 0 289,000 309,200 268,800
31/07/2026 289,000 0 (0%) 100 28.9 0 0 289,000 309,200 268,800
30/07/2026 289,000 -1 (-0.34%) 400 115.7 0 0 290,000 310,300 269,700
29/07/2026 290,000 0 (0%) 100 29 0 0 290,000 310,300 269,700
28/07/2026 290,000 -0.6 (-0.21%) 600 174.06 0 0 290,600 310,900 270,300
27/07/2026 290,600 0 (0%) 300 87.18 0 0 290,600 310,900 270,300
24/07/2026 290,600 5.6 (1.96%) 800 232.48 0 0 285,000 304,900 265,100
23/07/2026 285,000 -8.1 (-2.76%) 2,500 730.98 0 0 293,100 313,600 272,600
22/07/2026 293,100 -6.7 (-2.23%) 400 117.24 0 0 299,800 320,700 278,900
21/07/2026 299,800 9.7 (3.34%) 600 179.55 0 0 290,100 310,400 269,800
20/07/2026 290,100 -3.5 (-1.19%) 400 117.12 0 0 293,600 314,100 273,100
17/07/2026 293,600 0 (0%) 900 264.24 0 0 293,600 314,100 273,100
16/07/2026 293,600 0 (0%) 100 29.36 0 0 293,600 314,100 273,100
15/07/2026 293,600 0.1 (0.03%) 600 176.16 0 0 293,500 314,000 273,000
14/07/2026 293,500 0 (0%) 0 0 0 0 293,500 314,000 273,000
13/07/2026 293,500 -3.9 (-1.31%) 800 237.25 0 0 297,400 318,200 276,600
10/07/2026 297,400 0.4 (0.13%) 600 178.44 0 0 297,000 317,700 276,300
09/07/2026 297,000 0 (0%) 3,600 1,063.01 0 0 297,000 317,700 276,300
08/07/2026 297,000 -12.9 (-4.16%) 300 90.09 0 0 309,900 331,500 288,300
07/07/2026 309,900 14.8 (5.02%) 200 62.28 0 0 295,100 315,700 274,500
06/07/2026 295,100 -1 (-0.34%) 700 207.17 0 0 296,100 316,800 275,400
03/07/2026 296,100 0.9 (0.3%) 200 59.22 0 0 295,200 315,800 274,600
02/07/2026 295,200 0.1 (0.03%) 500 147.6 0 0 295,100 315,700 274,500
01/07/2026 295,100 0.4 (0.14%) 200 59.31 0 0 294,700 315,300 274,100
30/06/2026 294,700 -2.3 (-0.77%) 300 88.87 0 0 297,000 317,700 276,300
29/06/2026 297,000 3.9 (1.33%) 300 88.74 0 0 293,100 313,600 272,600
26/06/2026 293,100 0 (0%) 0 0 0 0 293,100 313,600 272,600
25/06/2026 293,100 -4.4 (-1.48%) 100 29.31 0 0 297,500 318,300 276,700
24/06/2026 297,500 2 (0.68%) 400 119.15 0 0 295,500 316,100 274,900
23/06/2026 295,500 0 (0%) 0 0 0 0 295,500 316,100 274,900
22/06/2026 295,500 -1.5 (-0.51%) 700 206.36 0 0 297,000 317,700 276,300
19/06/2026 297,000 0 (0%) 100 29.7 0 0 297,000 317,700 276,300
18/06/2026 297,000 -1 (-0.34%) 500 148.5 0 0 298,000 318,800 277,200
17/06/2026 298,000 -0.5 (-0.17%) 200 59.6 0 0 298,500 319,300 277,700
16/06/2026 298,500 0 (0%) 700 209.06 0 0 298,500 319,300 277,700
15/06/2026 298,500 -0.1 (-0.03%) 100 29.85 0 0 298,600 319,500 277,700
12/06/2026 298,600 0 (0%) 0 0 0 0 298,600 319,500 277,700
11/06/2026 298,600 -0.4 (-0.13%) 200 59.76 0 0 299,000 319,900 278,100
10/06/2026 299,000 -0.1 (-0.03%) 100 29.9 0 0 299,100 320,000 278,200
09/06/2026 299,100 0.2 (0.07%) 400 119.63 0 0 298,900 319,800 278,000
08/06/2026 298,900 -10.1 (-3.27%) 1,600 479.31 0 0 309,000 330,600 287,400
05/06/2026 309,000 9 (3%) 100 30.9 0 0 300,000 321,000 279,000
04/06/2026 300,000 0 (0%) 600 178.5 0 0 300,000 321,000 279,000
03/06/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
02/06/2026 300,000 -13.9 (-4.43%) 300 90 0 0 313,900 335,800 292,000
01/06/2026 313,900 20.3 (6.91%) 1,100 338.69 0 0 293,600 314,100 273,100
29/05/2026 293,600 0.6 (0.2%) 800 235.82 0 0 293,000 313,500 272,500
28/05/2026 293,000 0 (0%) 0 0 0 0 293,000 313,500 272,500
27/05/2026 293,000 0.2 (0.07%) 100 29.3 0 0 292,800 313,200 272,400
26/05/2026 292,800 2.8 (0.97%) 300 87.79 0 0 290,000 310,300 269,700
25/05/2026 290,000 -4.9 (-1.66%) 200 59.39 0 0 294,900 315,500 274,300
22/05/2026 294,900 -9.1 (-2.99%) 1,000 294.9 0 0 304,000 325,200 282,800
21/05/2026 304,000 0 (0%) 0 0 0 0 304,000 325,200 282,800
20/05/2026 304,000 6.5 (2.18%) 900 269.73 0 0 297,500 318,300 276,700
19/05/2026 297,500 -1.4 (-0.47%) 1,800 528.29 0 0 298,900 319,800 278,000
18/05/2026 298,900 0 (0%) 300 89.67 0 0 298,900 319,800 278,000
15/05/2026 298,900 6.8 (2.33%) 500 148.47 0 0 292,100 312,500 271,700
14/05/2026 292,100 0 (0%) 1,300 379.73 0 0 292,100 312,500 271,700
13/05/2026 292,100 -7.8 (-2.6%) 300 89.1 0 0 299,900 320,800 279,000
12/05/2026 299,900 0 (0%) 0 0 0 0 299,900 320,800 279,000
11/05/2026 299,900 -0.1 (-0.03%) 600 179.99 0 0 300,000 321,000 279,000
08/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
07/05/2026 300,000 0 (0%) 500 150 0 0 300,000 321,000 279,000
06/05/2026 300,000 0 (0%) 400 118.22 0 0 300,000 321,000 279,000
05/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
04/05/2026 300,000 0 (0%) 400 120 0 0 300,000 321,000 279,000
29/04/2026 300,000 0 (0%) 100 30 0 0 300,000 321,000 279,000
28/04/2026 300,000 0 (0%) 900 267 0 0 300,000 321,000 279,000
24/04/2026 300,000 -9.9 (-3.19%) 600 180 0 0 309,900 331,500 288,300
23/04/2026 309,900 -4.9 (-1.56%) 700 211.05 0 0 314,800 336,800 292,800
22/04/2026 314,800 9.7 (3.18%) 600 183.17 0 0 305,100 326,400 283,800
21/04/2026 305,100 -5.6 (-1.8%) 500 154.79 0 0 310,700 332,400 289,000
20/04/2026 310,700 18.6 (6.37%) 400 124.3 0 0 292,100 312,500 271,700
17/04/2026 292,100 -17.8 (-5.74%) 700 216.21 0 0 309,900 331,500 288,300
16/04/2026 309,900 8.9 (2.96%) 200 61.49 0 0 301,000 322,000 280,000
15/04/2026 301,000 -9 (-2.9%) 600 182.33 0 0 310,000 331,700 288,300
14/04/2026 310,000 20 (6.9%) 100 31 0 0 290,000 310,300 269,700
13/04/2026 290,000 -10 (-3.33%) 100 29 0 0 300,000 321,000 279,000
10/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
09/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
08/04/2026 300,000 2 (0.67%) 400 119.4 0 0 298,000 318,800 277,200
07/04/2026 298,000 -2 (-0.67%) 100 29.8 0 0 300,000 321,000 279,000
06/04/2026 300,000 -4.9 (-1.61%) 700 209.32 0 0 304,900 326,200 283,600
03/04/2026 304,900 0 (0%) 100 30.49 0 0 304,900 326,200 283,600
02/04/2026 304,900 0 (0%) 1,500 457.47 0 0 304,900 326,200 283,600
01/04/2026 304,900 0.4 (0.13%) 400 121.85 0 0 304,500 325,800 283,200
31/03/2026 304,500 -5.5 (-1.77%) 2,100 634.77 0 0 310,000 331,700 288,300
30/03/2026 310,000 -18 (-5.49%) 1,300 399.12 0 0 328,000 350,900 305,100
27/03/2026 328,000 21.1 (6.88%) 3,800 1,111.92 0 0 306,900 328,300 285,500
26/03/2026 306,900 -23.1 (-7.%) 2,400 741.62 0 0 330,000 353,100 306,900
25/03/2026 330,000 0 (0%) 0 0 0 0 330,000 353,100 306,900
24/03/2026 330,000 16.8 (5.36%) 800 254.76 0 0 313,200 335,100 291,300
23/03/2026 313,200 0 (0%) 200 62.08 0 0 313,200 335,100 291,300
20/03/2026 313,200 -3.8 (-1.2%) 200 62.64 0 0 317,000 339,100 294,900
19/03/2026 317,000 -3.1 (-0.97%) 200 63.4 0 0 320,100 342,500 297,700
18/03/2026 320,100 0.6 (0.19%) 500 160.42 0 0 319,500 341,800 297,200
17/03/2026 319,500 1.6 (0.5%) 700 222.47 0 0 317,900 340,100 295,700
16/03/2026 317,900 10.6 (3.45%) 100 31.79 0 0 307,300 328,800 285,800

Historical Data - BSC

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