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
12/08/2026 16,000 0 (0%) 2,200 35.2 0 0 16,000 18,400 13,600
11/08/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 15,800 -0.2 (-1.25%) 600 9.58 0 0 16,000 18,400 13,600
06/08/2026 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,900 14,100
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/07/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/07/2026 18,500 0 (0%) 136 2.53 0 0 18,500 21,200 15,800
20/07/2026 18,000 -0.5 (-2.7%) 1,900 35.1 0 0 18,500 21,200 15,800
17/07/2026 18,500 1.5 (8.82%) 100 1.85 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
15/07/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
14/07/2026 15,800 0 (0%) 15 0.23 0 0 15,800 18,100 13,500
13/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
01/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 12 0.22 0 0 15,800 18,100 13,500
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/06/2026 15,800 -1.2 (-7.06%) 100 1.58 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 2 (13.33%) 700 11.9 0 0 15,000 17,200 12,800
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/05/2026 15,000 -1.5 (-9.09%) 100 1.5 0 0 16,500 18,900 14,100
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/04/2026 16,500 0 (0%) 1,300 21.45 0 0 16,500 18,900 14,100
15/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/04/2026 16,500 -2.3 (-12.23%) 1,302 21.49 0 0 18,800 21,600 16,000
13/04/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
10/04/2026 18,800 2.2 (13.25%) 103 1.93 0 0 16,600 19,000 14,200
09/04/2026 16,600 0 (0%) 700 11.62 0 0 16,600 19,000 14,200
08/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/04/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
03/04/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
02/04/2026 16,600 -2.1 (-11.23%) 200 3.32 0 0 18,700 21,500 15,900
01/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
31/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
30/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
23/03/2026 18,700 0 (0%) 11 0.21 0 0 18,700 21,500 15,900
20/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/03/2026 18,700 -3.2 (-14.61%) 100 1.87 0 0 21,900 25,100 18,700
16/03/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/03/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 1.3 (7.22%) 100 1.93 0 0 18,000 20,700 15,300
10/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
09/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/03/2026 15,900 2 (14.39%) 3,000 47.31 0 0 13,900 15,900 11,900
05/03/2026 13,900 -2.2 (-13.66%) 100 1.39 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 -2.6 (-13.9%) 100 1.61 0 0 18,700 21,500 15,900
26/02/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
25/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/02/2026 18,700 -3.2 (-14.61%) 800 14.96 0 0 21,900 25,100 18,700
23/02/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
13/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

Historical Data - BSC

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