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
22/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
18/09/2026 8,000 -0.51 (-5.99%) 700 5.59 0 0 8,510 9,100 7,920
17/09/2026 8,510 0 (0%) 0 0 0 0 8,510 9,100 7,920
16/09/2026 8,510 0.51 (6.38%) 2,200 17.3 0 0 8,000 8,560 7,440
15/09/2026 8,000 0 (0%) 300 2.4 0 0 8,000 8,560 7,440
14/09/2026 8,000 -0.39 (-4.65%) 100 0.8 0 0 8,390 8,970 7,810
11/09/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
10/09/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
09/09/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
08/09/2026 8,390 0 (0%) 300 2.52 0 0 8,390 8,970 7,810
07/09/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
04/09/2026 8,390 0.38 (4.74%) 1,400 11.2 0 0 8,010 8,570 7,450
03/09/2026 8,010 0 (0%) 400 3.2 0 0 8,010 8,570 7,450
28/08/2026 8,010 -0.39 (-4.64%) 400 3.2 0 0 8,400 8,980 7,820
27/08/2026 8,400 -0.05 (-0.59%) 400 3.24 0 0 8,450 9,040 7,860
26/08/2026 8,450 0.54 (6.83%) 400 3.38 0 0 7,910 8,460 7,360
25/08/2026 7,910 -0.59 (-6.94%) 4,300 34.06 0 0 8,500 9,090 7,910
24/08/2026 8,500 0.4 (4.94%) 900 7.33 0 0 8,100 8,660 7,540
21/08/2026 8,100 0.09 (1.12%) 200 1.62 0 0 8,010 8,570 7,450
20/08/2026 8,010 0 (0%) 1,200 9.61 0 0 8,010 8,570 7,450
19/08/2026 8,010 0.02 (0.25%) 100 0.8 0 0 7,990 8,540 7,440
18/08/2026 7,990 0 (0%) 1,000 7.99 0 0 7,990 8,540 7,440
17/08/2026 7,990 0 (0%) 500 4. 0 0 7,990 8,540 7,440
14/08/2026 7,990 -0.56 (-6.55%) 300 2.41 0 0 8,550 9,140 7,960
13/08/2026 8,550 -0.04 (-0.47%) 500 4.28 0 0 8,590 9,190 7,990
12/08/2026 8,590 0.49 (6.05%) 100 0.86 0 0 8,100 8,660 7,540
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/08/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
07/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
06/08/2026 8,100 0.04 (0.5%) 400 3.23 0 0 8,060 8,620 7,500
05/08/2026 8,060 -0.25 (-3.01%) 1,200 9.98 0 0 8,310 8,890 7,730
04/08/2026 8,310 -0.54 (-6.1%) 200 1.69 0 0 8,850 9,460 8,240
03/08/2026 8,850 0.25 (2.91%) 400 3.49 0 0 8,600 9,200 8,000
31/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
30/07/2026 8,600 0.55 (6.83%) 1,400 11.94 0 0 8,050 8,610 7,490
29/07/2026 8,050 -0.43 (-5.07%) 1,000 8.05 0 0 8,480 9,070 7,890
28/07/2026 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
27/07/2026 8,480 -0.02 (-0.24%) 1,000 8.48 0 0 8,500 9,090 7,910
24/07/2026 8,500 0.1 (1.19%) 2,100 16.49 0 0 8,400 8,980 7,820
23/07/2026 8,400 0.3 (3.7%) 500 4.14 0 0 8,100 8,660 7,540
22/07/2026 8,100 -0.49 (-5.7%) 100 0.81 0 0 8,590 9,190 7,990
21/07/2026 8,590 0.56 (6.97%) 1,600 13.32 0 0 8,030 8,590 7,470
20/07/2026 8,030 -0.37 (-4.4%) 700 5.65 0 0 8,400 8,980 7,820
17/07/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
16/07/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,090 7,910
15/07/2026 8,500 0 (0%) 1,300 11.05 0 0 8,500 9,090 7,910
14/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
13/07/2026 8,500 -0.2 (-2.3%) 400 3.45 0 0 8,700 9,300 8,100
10/07/2026 8,700 0.55 (6.75%) 1,800 15.36 0 0 8,150 8,720 7,580
09/07/2026 8,150 -0.05 (-0.61%) 600 4.91 0 0 8,200 8,770 7,630
08/07/2026 8,200 0.05 (0.61%) 700 5.74 0 0 8,150 8,720 7,580
07/07/2026 8,150 0.02 (0.25%) 400 3.26 0 0 8,130 8,690 7,570
06/07/2026 8,130 -0.53 (-6.12%) 1,800 14.98 0 0 8,660 9,260 8,060
03/07/2026 8,660 0.06 (0.7%) 1,000 8.41 0 0 8,600 9,200 8,000
02/07/2026 8,600 0.2 (2.38%) 1,400 11.78 0 0 8,400 8,980 7,820
01/07/2026 8,400 -0.05 (-0.59%) 3,100 26.19 0 0 8,450 9,040 7,860
30/06/2026 8,450 0.2 (2.42%) 8,900 75.58 0 0 8,250 8,820 7,680
29/06/2026 8,250 -0.45 (-5.17%) 4,200 34.65 0 0 8,700 9,300 8,100
26/06/2026 8,700 0.3 (3.57%) 1,500 13. 0 0 8,400 8,980 7,820
25/06/2026 8,400 -0.1 (-1.18%) 300 2.49 0 0 8,500 9,090 7,910
24/06/2026 8,500 0.28 (3.41%) 3,700 30.46 0 0 8,220 8,790 7,650
23/06/2026 8,220 -0.41 (-4.75%) 1,300 10.99 0 0 8,630 9,230 8,030
22/06/2026 8,630 -0.02 (-0.23%) 1,200 10.36 0 0 8,650 9,250 8,050
19/06/2026 8,650 -0.38 (-4.21%) 11,800 99.37 0 0 9,030 9,660 8,400
18/06/2026 9,030 0 (0%) 0 0 0 0 9,030 9,660 8,400
17/06/2026 9,030 0.59 (6.99%) 1,900 16.06 0 0 8,440 9,030 7,850
16/06/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
15/06/2026 8,440 0 (0%) 200 1.66 0 0 8,440 9,030 7,850
12/06/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
11/06/2026 8,440 0 (0%) 400 3.37 0 0 8,440 9,030 7,850
10/06/2026 8,440 0.44 (5.5%) 700 5.76 0 0 8,000 8,560 7,440
09/06/2026 8,000 -0.4 (-4.76%) 500 4.01 0 0 8,400 8,980 7,820
08/06/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
05/06/2026 8,400 0 (0%) 200 1.69 0 0 8,400 8,980 7,820
04/06/2026 8,400 0 (0%) 100 0.84 0 0 8,400 8,980 7,820
03/06/2026 8,400 -0.04 (-0.47%) 3,600 31.54 0 0 8,440 9,030 7,850
02/06/2026 8,440 0.3 (3.69%) 200 1.69 0 0 8,140 8,700 7,580
01/06/2026 8,140 -0.01 (-0.12%) 300 2.5 0 0 8,150 8,720 7,580
29/05/2026 8,150 -0.41 (-4.79%) 100 0.82 0 0 8,560 9,150 7,970
28/05/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
27/05/2026 8,560 -0.01 (-0.12%) 1,000 8.56 0 0 8,570 9,160 7,980
26/05/2026 8,570 0.4 (4.9%) 200 1.68 0 0 8,170 8,740 7,600
25/05/2026 8,170 -0.28 (-3.31%) 700 5.98 0 0 8,450 9,040 7,860
22/05/2026 8,450 -0.54 (-6.01%) 3,200 27.34 0 0 8,990 9,610 8,370
21/05/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
20/05/2026 8,990 0.04 (0.45%) 4,300 36.96 0 0 8,950 9,570 8,330
19/05/2026 8,950 0.47 (5.54%) 400 3.54 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.59 (-6.5%) 200 1.7 1,000,000 9,000 9,070 9,700 8,440
15/05/2026 9,070 0.27 (3.07%) 1,400 12.65 0 0 8,800 9,410 8,190
14/05/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
13/05/2026 8,800 -0.2 (-2.22%) 2,900 25.74 0 0 9,000 9,630 8,370
12/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
11/05/2026 9,000 -0.05 (-0.55%) 1,400 12.4 0 0 9,050 9,680 8,420
08/05/2026 9,050 -0.05 (-0.55%) 5,900 51.78 0 0 9,100 9,730 8,470
07/05/2026 9,100 0 (0%) 300 2.62 0 0 9,100 9,730 8,470
06/05/2026 9,100 0.35 (4%) 1,500 13.17 0 0 8,750 9,360 8,140
05/05/2026 8,750 0.15 (1.74%) 2,200 19.42 0 0 8,600 9,200 8,000
04/05/2026 8,600 -0.35 (-3.91%) 300 2.58 0 0 8,950 9,570 8,330
29/04/2026 8,950 0.05 (0.56%) 2,100 17.72 0 0 8,900 9,520 8,280
28/04/2026 8,900 0 (0%) 2,900 24.72 0 0 8,900 9,520 8,280
24/04/2026 8,900 0.58 (6.97%) 9,700 86.01 0 0 8,320 8,900 7,740
23/04/2026 8,320 -0.55 (-6.2%) 2,400 19.98 0 0 8,870 9,490 8,250
22/04/2026 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
21/04/2026 8,870 0.26 (3.02%) 3,300 29.13 0 0 8,610 9,210 8,010
20/04/2026 8,610 -0.28 (-3.15%) 2,100 18.13 0 0 8,890 9,510 8,270
17/04/2026 8,890 0.34 (3.98%) 600 5.23 0 0 8,550 9,140 7,960
16/04/2026 8,550 -0.07 (-0.81%) 4,100 35.35 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 400 3.45 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.01 (0.12%) 5,500 47.41 0 0 8,610 9,210 8,010
13/04/2026 8,610 -0.37 (-4.12%) 3,000 26.1 0 0 8,980 9,600 8,360
10/04/2026 8,980 -0.01 (-0.11%) 2,600 23.35 0 0 8,990 9,610 8,370
09/04/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
08/04/2026 8,990 -0.06 (-0.66%) 400 3.59 0 0 9,050 9,680 8,420
07/04/2026 9,050 0.5 (5.85%) 2,200 18.88 0 0 8,550 9,140 7,960
06/04/2026 8,550 0.03 (0.35%) 100 0.86 0 0 8,520 9,110 7,930
03/04/2026 8,520 -0.08 (-0.93%) 2,600 22.21 0 0 8,600 9,200 8,000
02/04/2026 8,600 -0.23 (-2.6%) 4,800 41.93 0 0 8,830 9,440 8,220
01/04/2026 8,830 0.03 (0.34%) 100 0.88 0 0 8,800 9,410 8,190
31/03/2026 8,800 -0.07 (-0.79%) 1,500 13.22 0 0 8,870 9,490 8,250
30/03/2026 8,870 -0.32 (-3.48%) 200 1.75 0 0 9,190 9,830 8,550
27/03/2026 9,190 -0.01 (-0.11%) 600 5.22 0 0 9,200 9,840 8,560
26/03/2026 9,200 -0.05 (-0.54%) 3,200 27.93 0 0 9,250 9,890 8,610
25/03/2026 9,250 0.53 (6.08%) 3,300 28.8 0 0 8,720 9,330 8,110
24/03/2026 8,720 -0.08 (-0.91%) 900 8.02 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.3 (-3.3%) 9,400 82.72 0 0 9,100 9,730 8,470

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link