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 12,000 0.3 (2.56%) 200 2.4 0 0 11,700 13,400 10,000
28/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2026 11,700 0 (0%) 1,100 12.87 0 0 11,700 13,400 10,000
26/10/2026 11,700 0 (0%) 600 7.02 0 0 11,700 13,400 10,000
23/10/2026 11,700 0 (0%) 200 2.34 0 0 11,700 13,400 10,000
22/10/2026 11,700 0 (0%) 100 1.17 0 0 11,700 16,300 7,100
21/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
19/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
16/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
15/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
13/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
12/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
09/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
08/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
07/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
06/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
05/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
02/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
01/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
30/09/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
29/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
18/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
17/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
11/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
10/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
04/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
03/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/08/2026 11,700 0 (0%) 400 4.68 0 0 11,700 13,400 10,000
18/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
17/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/08/2026 11,700 0 (0%) 300 3.51 0 0 11,700 13,400 10,000
12/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
11/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
10/08/2026 11,700 0 (0%) 26 0.27 0 0 11,700 13,400 10,000
07/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
04/08/2026 11,700 -2 (-14.6%) 5,000 58.5 0 0 13,700 15,700 11,700
03/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 8 0.11 0 0 13,700 15,700 11,700
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/07/2026 13,700 0 (0%) 10 0.15 0 0 13,700 15,700 11,700
16/07/2026 15,200 0 (0%) 5,003 76.05 0 0 15,200 17,400 13,000
15/07/2026 15,200 -0.8 (-5%) 300 4.56 0 0 16,000 18,400 13,600
14/07/2026 16,000 0.8 (5.26%) 522 8.35 0 0 15,200 17,400 13,000
13/07/2026 15,200 0.2 (1.33%) 2,000 30.4 0 0 15,000 17,200 12,800
10/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 35 0.6 0 0 15,000 17,200 12,800
08/07/2026 15,000 0 (0%) 35 0.56 0 0 15,000 17,200 12,800
07/07/2026 15,000 0 (0%) 326 4.89 0 0 15,000 17,200 12,800
06/07/2026 15,000 0 (0%) 30 0.52 0 0 15,000 17,200 12,800
03/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/06/2026 15,000 0 (0%) 4 0.06 0 0 15,000 17,200 12,800
25/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 -0.1 (-0.66%) 1,700 25.5 0 0 15,100 17,300 12,900
16/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/06/2026 15,100 0 (0%) 9 0.12 0 0 15,100 17,300 12,900
12/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 15 0.23 0 0 15,100 17,300 12,900
05/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
01/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,100 0 (0%) 6 0.09 0 0 15,100 17,300 12,900
25/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/05/2026 15,100 0 (0%) 2,000 30.2 0 0 15,100 17,300 12,900
21/05/2026 15,100 1.9 (14.39%) 300 4.53 0 0 13,200 15,100 11,300
20/05/2026 12,900 -2.2 (-14.57%) 3,300 43.63 0 0 15,100 17,300 12,900
19/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
18/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
14/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/04/2026 15,100 0 (0%) 10 0.17 0 0 15,100 17,300 12,900

Historical Data - BSC

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