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 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/10/2026 9,000 0 (0%) 39 0.4 0 0 9,000 10,300 7,700
27/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/10/2026 9,000 -0.7 (-7.22%) 100 0.9 0 0 9,700 11,100 8,300
23/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/10/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
20/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/10/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/09/2026 9,700 1.2 (14.12%) 101 0.98 0 0 8,500 9,700 7,300
29/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/09/2026 8,200 -0.5 (-5.75%) 3,000 25.41 0 0 8,700 10,000 7,400
25/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
23/09/2026 8,600 -0.4 (-4.44%) 1,001 8.67 0 0 9,000 10,300 7,700
22/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/09/2026 8,900 -0.1 (-1.11%) 500 4.51 0 0 9,000 10,300 7,700
18/09/2026 10,000 -0.3 (-2.91%) 1,000 9.6 0 0 10,300 11,800 8,800
17/09/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
16/09/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
15/09/2026 10,300 1 (10.75%) 2,100 21.66 0 0 9,300 10,600 8,000
14/09/2026 9,400 -1.5 (-13.76%) 1,500 14.01 0 0 10,900 12,500 9,300
11/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/08/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
27/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/08/2026 9,500 -0.2 (-2.06%) 101 0.96 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,600 0 (0%) 1,000 9.74 0 0 9,600 11,000 8,200
19/08/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
18/08/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
17/08/2026 9,600 0.6 (6.67%) 110 1.05 0 0 9,000 10,300 7,700
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2026 9,000 -0.5 (-5.26%) 1,000 9 0 0 9,500 10,900 8,100
04/08/2026 9,500 0 (0%) 307 2.92 0 0 9,500 10,900 8,100
03/08/2026 9,500 -0.3 (-3.06%) 800 7.63 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 27 0.26 0 0 9,800 11,200 8,400
29/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/07/2026 10,000 0 (0%) 3,900 38.1 0 0 10,000 11,500 8,500
24/07/2026 10,000 -0.5 (-4.76%) 600 6 0 0 10,500 12,000 9,000
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/07/2026 10,500 0 (0%) 1,013 10.64 0 0 10,500 12,000 9,000
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/07/2026 10,500 -0.5 (-4.55%) 9,001 94.51 0 0 11,000 12,600 9,400
01/07/2026 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 12,000 9,000
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/06/2026 10,500 0.5 (5%) 3,000 31.5 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 -0.3 (-2.91%) 3,000 30.04 0 0 10,300 11,800 8,800
05/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/06/2026 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,800 8,800
02/06/2026 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,800 8,800
01/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 6 0.06 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
14/05/2026 10,300 0.3 (3%) 3,100 32.05 0 0 10,000 11,500 8,500
13/05/2026 10,000 -1.3 (-11.5%) 100 1 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/05/2026 11,200 -1.9 (-14.5%) 800 9 5,188,019 77,301.48 13,100 15,000 11,200
07/05/2026 12,500 0.4 (3.31%) 2,700 35.34 0 0 12,100 13,900 10,300
06/05/2026 12,200 1.1 (9.91%) 7,600 91.98 0 0 11,100 12,700 9,500
05/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/04/2026 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500

Historical Data - BSC

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