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 12,200 -0.6 (-4.69%) 6,300 77.1 0 0 12,800 14,700 10,900
28/10/2026 12,800 -1.2 (-8.57%) 10,200 130.56 0 0 14,000 16,100 11,900
27/10/2026 14,000 -2.4 (-14.63%) 37,600 526.2 0 0 16,400 22,900 9,900
26/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
20/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
16/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
15/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
14/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
09/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
01/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
30/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/09/2026 16,400 2.1 (14.69%) 101 1.65 0 0 14,300 16,400 12,200
17/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/09/2026 14,300 0 (0%) 500 7.15 0 0 14,300 20,000 8,600
09/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
08/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
07/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
04/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
03/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
28/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
27/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
26/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
25/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
24/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
20/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
19/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
18/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
17/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
14/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
13/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
12/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
11/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
10/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
07/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
06/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
05/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
04/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
03/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
31/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
29/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
28/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
29/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/06/2026 14,300 -2.4 (-14.37%) 100 1.43 0 0 16,700 19,200 14,200
24/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
19/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
18/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/06/2026 16,700 -2.9 (-14.8%) 100 1.67 0 0 19,600 22,500 16,700
12/06/2026 19,600 -3.4 (-14.78%) 100 1.96 0 0 23,000 26,400 19,600
11/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/06/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
05/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
04/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
03/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
02/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
01/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
28/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
27/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
26/05/2026 23,100 3 (14.93%) 504 10.5 0 0 20,100 23,100 17,100
25/05/2026 20,100 -3.5 (-14.83%) 200 4.02 0 0 23,600 27,100 20,100
22/05/2026 23,600 0 (0%) 38 0.77 0 0 23,600 27,100 20,100
21/05/2026 25,500 0 (0%) 200 4.72 0 0 25,500 29,300 21,700
20/05/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 10 0.26 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
05/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
04/05/2026 29,900 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
29/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500

Historical Data - BSC

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