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
23/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/06/2026 12,200 0 (0%) 111 1.34 0 0 12,200 13,400 11,000
19/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/06/2026 12,200 0.2 (1.67%) 500 6.1 0 0 12,000 13,200 10,800
17/06/2026 12,000 0 (0%) 104 1.25 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 49 0.6 0 0 12,000 13,200 10,800
12/06/2026 12,000 -0.2 (-1.64%) 5,000 59.56 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 36 0.44 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 14 0.17 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 0 (0%) 50 0.58 0 0 12,200 13,400 11,000
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 55 0.69 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 153 1.87 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 1,200 14.6 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.2 (-1.61%) 600 7.32 0 0 12,400 13,600 11,200
15/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 13,600 11,200
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/05/2026 12,400 0 (0%) 70 0.87 0 0 12,400 13,600 11,200
07/05/2026 12,400 0 (0%) 10 0.12 0 0 12,400 13,600 11,200
06/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0.4 (3.33%) 200 2.48 0 0 12,000 13,200 10,800
29/04/2026 12,000 0.1 (0.84%) 600 7.2 0 0 11,900 13,000 10,800
28/04/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
24/04/2026 11,900 0.3 (2.59%) 537 6.67 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.4 (-3.33%) 1,700 19.84 0 0 12,000 13,200 10,800
22/04/2026 12,000 -0.8 (-6.25%) 200 2.4 0 0 12,800 14,000 11,600
21/04/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
20/04/2026 12,800 -1.1 (-7.91%) 1,218 15.43 0 0 13,900 15,200 12,600
17/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
14/04/2026 13,900 0 (0%) 10 0.14 0 0 13,900 15,200 12,600
13/04/2026 13,900 0 (0%) 17 0.24 0 0 13,900 15,200 12,600
10/04/2026 13,900 1.1 (8.59%) 184 2.48 0 0 12,800 14,000 11,600
09/04/2026 12,800 0 (0%) 1,700 21.18 0 0 12,800 14,000 11,600
08/04/2026 12,800 0.1 (0.79%) 711 8.94 0 0 12,700 13,900 11,500
07/04/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/04/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
03/04/2026 12,700 0 (0%) 300 3.81 0 0 12,700 13,900 11,500
02/04/2026 12,700 0 (0%) 10 0.13 0 0 12,700 13,900 11,500
01/04/2026 12,700 0 (0%) 301 3.82 0 0 12,700 13,900 11,500
31/03/2026 12,700 1 (8.55%) 1,979 24.76 0 0 11,700 12,800 10,600
30/03/2026 11,700 0 (0%) 7 0.09 0 0 11,700 12,800 10,600
27/03/2026 11,700 0 (0%) 14 0.17 0 0 11,700 12,800 10,600
26/03/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/03/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
24/03/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/03/2026 11,700 -1.3 (-10%) 3,706 45.17 0 0 13,000 14,300 11,700
20/03/2026 13,000 -0.5 (-3.7%) 4,330 56.52 0 0 13,500 14,800 12,200
19/03/2026 13,500 0 (0%) 36 0.49 0 0 13,500 14,800 12,200
18/03/2026 13,500 0.5 (3.85%) 520 7.02 0 0 13,000 14,300 11,700
17/03/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
16/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/03/2026 13,000 0 (0%) 955 12.42 0 0 13,000 14,300 11,700
12/03/2026 13,000 0 (0%) 1,052 13.68 0 0 13,000 14,300 11,700
11/03/2026 13,000 0 (0%) 4,200 54.6 0 0 13,000 14,300 11,700
10/03/2026 13,000 0.8 (6.56%) 3,000 39 0 0 12,200 13,400 11,000
09/03/2026 12,200 -1.3 (-9.63%) 2,268 28.69 0 0 13,500 14,800 12,200
06/03/2026 13,500 1 (8%) 800 10.79 0 0 12,500 13,700 11,300
05/03/2026 12,500 -0.5 (-3.85%) 200 2.59 0 0 13,000 14,300 11,700
04/03/2026 13,000 -0.9 (-6.47%) 3,136 41.09 0 0 13,900 15,200 12,600
03/03/2026 13,900 0 (0%) 1,778 24.61 0 0 13,900 15,200 12,600
02/03/2026 13,900 0 (0%) 60 0.83 0 0 13,900 15,200 12,600
27/02/2026 13,900 1.2 (9.45%) 9,003 125. 0 0 12,700 13,900 11,500
26/02/2026 12,700 1.1 (9.48%) 1,055 13.38 0 0 11,600 12,700 10,500
25/02/2026 11,600 0 (0%) 12 0.15 0 0 11,600 12,700 10,500
24/02/2026 11,600 -1.1 (-8.66%) 5,100 64.3 0 0 12,700 13,900 11,500
23/02/2026 12,700 0 (0%) 2,600 33.15 0 0 12,700 13,900 11,500
13/02/2026 12,700 0.1 (0.79%) 2,600 33.01 0 0 12,600 13,800 11,400
12/02/2026 12,600 0 (0%) 3,000 36.37 0 0 12,600 13,800 11,400
11/02/2026 12,600 1 (8.62%) 1,974 24.48 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.9 (-7.2%) 11,700 132.87 0 0 12,500 13,700 11,300
09/02/2026 12,500 -1.3 (-9.42%) 2,465 30.81 0 0 13,800 15,100 12,500
06/02/2026 13,800 -1.5 (-9.8%) 3,340 46.09 0 0 15,300 16,800 13,800
05/02/2026 15,300 -1.7 (-10%) 331 5.41 0 0 17,000 18,700 15,300
04/02/2026 17,000 0 (0%) 952 16.18 0 0 17,000 18,700 15,300
03/02/2026 17,000 1.5 (9.68%) 19,500 296.18 0 0 15,500 17,000 14,000
02/02/2026 15,500 0 (0%) 210 3.25 0 0 15,500 17,000 14,000
30/01/2026 15,500 0.1 (0.65%) 101 1.57 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 30 0.46 0 0 15,400 16,900 13,900
28/01/2026 15,400 0 (0%) 288 4.43 0 0 15,400 16,900 13,900
27/01/2026 15,400 1.4 (10%) 3,549 54.35 0 0 14,000 15,400 12,600
26/01/2026 14,000 1.2 (9.38%) 1,914 26.77 0 0 12,800 14,000 11,600
23/01/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,000 11,600
22/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/01/2026 12,800 0 (0%) 1,106 14.13 0 0 12,800 14,000 11,600
20/01/2026 12,800 -1.4 (-9.86%) 2,198 28.38 0 0 14,200 15,600 12,800
19/01/2026 14,200 -1.5 (-9.55%) 10,661 172.77 0 0 15,700 17,200 14,200
16/01/2026 15,700 1.4 (9.79%) 2,106 32.97 0 0 14,300 15,700 12,900
15/01/2026 14,300 1.3 (10%) 2,707 38.44 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 2,100 27.3 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 1,250 16.2 0 0 13,000 14,300 11,700
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/01/2026 13,000 -1.2 (-8.45%) 300 3.91 0 0 14,200 15,600 12,800
07/01/2026 14,200 1.2 (9.23%) 766 10.08 0 0 13,000 14,300 11,700
06/01/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
31/12/2025 13,000 -1 (-7.14%) 512 6.67 0 0 14,000 15,400 12,600
30/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
26/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/12/2025 14,000 -0.9 (-6.04%) 502 7.12 0 0 14,900 16,300 13,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link