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
16/10/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/10/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/10/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,600 8,000
13/10/2026 8,800 0.3 (3.53%) 700 6.09 0 0 8,500 9,300 7,700
12/10/2026 8,500 -0.2 (-2.3%) 1,200 10.2 0 0 8,700 9,500 7,900
09/10/2026 8,700 0.1 (1.16%) 1,700 14.94 0 0 8,600 9,400 7,800
08/10/2026 8,600 -0.4 (-4.44%) 109 0.94 0 0 9,000 9,900 8,100
07/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/10/2026 9,000 -1 (-10%) 400 3.6 0 0 10,000 11,000 9,000
05/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/10/2026 10,000 -0.1 (-0.99%) 400 4.09 0 0 10,100 11,100 9,100
30/09/2026 10,100 -1.1 (-9.82%) 298 3.12 0 0 11,200 12,300 10,100
29/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/09/2026 11,200 0.1 (0.9%) 100 1.12 0 0 11,100 12,200 10,000
21/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/09/2026 11,100 0.7 (6.73%) 200 2.15 0 0 10,400 11,400 9,400
16/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
15/09/2026 10,400 0.6 (6.12%) 221 2.28 1,000,000 8,900 9,800 10,700 8,900
14/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
07/09/2026 9,800 0 (0%) 8 0.08 0 0 9,800 10,700 8,900
04/09/2026 9,800 0.5 (5.38%) 100 0.98 0 0 9,300 10,200 8,400
03/09/2026 9,300 -0.5 (-5.1%) 1,108 10.36 0 0 9,800 10,700 8,900
28/08/2026 9,800 0.8 (8.89%) 1,500 12.44 0 0 9,000 9,900 8,100
27/08/2026 9,000 -0.3 (-3.23%) 610 5.31 0 0 9,300 10,200 8,400
26/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/08/2026 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,300 7,700
20/08/2026 8,500 -0.9 (-9.57%) 900 7.65 0 0 9,400 10,300 8,500
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/08/2026 9,400 0.7 (8.05%) 2,700 25.23 0 0 8,700 9,500 7,900
17/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/08/2026 8,700 -0.4 (-4.4%) 120 1.05 0 0 9,100 10,000 8,200
13/08/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,100 7,500
12/08/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/08/2026 9,000 0 (0%) 22 0.2 0 0 9,000 9,900 8,100
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/07/2026 9,000 0 (0%) 2,300 20.7 0 0 9,000 9,900 8,100
28/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
27/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
22/07/2026 8,700 -0.3 (-3.33%) 1,100 9.67 0 0 9,000 9,900 8,100
21/07/2026 9,000 0 (0%) 900 8.1 0 0 9,000 9,900 8,100
20/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
10/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
02/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
01/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/06/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
29/06/2026 9,000 -0.4 (-4.26%) 1,100 9.93 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.3 (3.3%) 118 1.11 0 0 9,100 10,000 8,200
18/06/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 1,300 11.71 0 0 9,000 9,900 8,100
15/06/2026 9,000 -0.1 (-1.1%) 200 1.81 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
11/06/2026 9,200 0 (0%) 44 0.37 0 0 9,200 10,100 8,300
10/06/2026 9,200 0.3 (3.37%) 3,501 30.31 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.5 (-5.32%) 232 2.07 0 0 9,400 10,300 8,500
05/06/2026 9,400 0 (0%) 300 2.74 0 0 9,400 10,300 8,500
04/06/2026 9,400 0 (0%) 50 0.44 0 0 9,400 10,300 8,500
03/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
02/06/2026 9,400 0.8 (9.3%) 915 8.21 0 0 8,600 9,400 7,800
01/06/2026 8,600 0.1 (1.18%) 1,125 9.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0.1 (1.19%) 2,510 21.13 0 0 8,400 9,200 7,600
28/05/2026 8,400 0.1 (1.2%) 4,100 34.43 0 0 8,300 9,100 7,500
27/05/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,500 7,100
26/05/2026 7,800 -0.6 (-7.14%) 2,810 21.92 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 3,040 23.77 0 0 8,400 9,200 7,600
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
19/05/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,200 7,600
18/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
15/05/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
14/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
13/05/2026 8,400 0 (0%) 110 0.92 0 0 8,400 9,200 7,600
12/05/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
08/05/2026 8,600 -0.1 (-1.15%) 300 2.46 0 0 8,700 9,500 7,900
07/05/2026 8,700 0 (0%) 21 0.17 0 0 8,700 9,500 7,900
06/05/2026 8,700 0 (0%) 2,200 19.05 0 0 8,700 9,500 7,900
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
28/04/2026 8,700 0.1 (1.16%) 200 1.73 0 0 8,600 9,400 7,800
24/04/2026 8,600 0.2 (2.38%) 1,000 8.06 0 0 8,400 9,200 7,600
23/04/2026 8,400 -0.3 (-3.45%) 200 1.69 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 1,200 9.97 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900

Historical Data - BSC

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