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
27/08/2026 5,400 -0.1 (-1.82%) 0 0 0 0 5,500 6,300 4,700
26/08/2026 5,400 0.3 (5.88%) 410 2.23 0 0 5,100 5,800 4,400
25/08/2026 5,800 -0.2 (-3.33%) 10,900 56.09 0 0 6,000 6,900 5,100
24/08/2026 6,000 -1 (-14.29%) 2,643 15.9 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
20/08/2026 6,100 -0.2 (-3.17%) 1,343 9.47 0 0 6,300 7,200 5,400
19/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2026 6,300 0 (0%) 314 1.97 0 0 6,300 7,200 5,400
17/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/08/2026 6,300 0.8 (14.55%) 900 5.67 0 0 5,500 6,300 4,700
13/08/2026 5,400 -0.5 (-8.47%) 2,000 10.96 0 0 5,900 6,700 5,100
12/08/2026 6,300 0 (0%) 1,729 10.16 0 0 6,300 7,200 5,400
11/08/2026 6,300 0.8 (14.55%) 4,911 30.94 0 0 5,500 6,300 4,700
10/08/2026 5,500 0 (0%) 9 0.05 0 0 5,500 6,300 4,700
07/08/2026 5,500 -0.9 (-14.06%) 1,950 10.79 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 32 0.2 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.6 (10.34%) 710 4.52 0 0 5,800 6,600 5,000
03/08/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
31/07/2026 5,800 0.3 (5.45%) 110 0.64 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 200 1.1 0 0 5,400 6,200 4,600
27/07/2026 5,400 0 (0%) 26 0.14 0 0 5,400 6,200 4,600
24/07/2026 5,300 -0.6 (-10.17%) 400 2.14 0 0 5,900 6,700 5,100
23/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/07/2026 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.7 (13.21%) 700 4.2 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 25 0.13 0 0 5,300 6,000 4,600
14/07/2026 5,300 -0.8 (-13.11%) 100 0.53 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.1 (1.67%) 209 1.26 0 0 6,000 6,900 5,100
09/07/2026 5,800 -0.3 (-4.92%) 401 2.39 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 -0.2 (-3.17%) 300 1.84 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.5 (8.62%) 1,106 6.99 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
01/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,600 -0.4 (-6.67%) 900 5.2 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/06/2026 6,000 0 (0%) 149 0.89 0 0 6,000 6,900 5,100
23/06/2026 5,600 -0.4 (-6.67%) 1,217 7.26 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.2 (3.45%) 242 1.44 0 0 5,800 6,600 5,000
16/06/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
15/06/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/06/2026 5,900 0.4 (7.27%) 1,200 6.92 0 0 5,500 6,300 4,700
11/06/2026 5,200 -0.2 (-3.7%) 800 4.41 0 0 5,400 6,200 4,600
10/06/2026 5,100 -0.8 (-13.56%) 1,400 7.49 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/06/2026 6,100 0.4 (7.02%) 400 2.37 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 -0.3 (-5%) 700 3.99 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 301 1.81 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/05/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,800 0.1 (1.75%) 900 5.22 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 102 0.58 0 0 5,700 6,500 4,900
15/05/2026 6,200 0.5 (8.77%) 610 3.48 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 4,610 26.28 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 120 0.68 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 20 0.12 0 0 5,700 6,500 4,900
08/05/2026 6,000 0.2 (3.45%) 1,845 10.57 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
04/05/2026 5,800 -0.6 (-9.38%) 500 2.9 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/04/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.2 (-3.39%) 420 2.42 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 6,000 0.1 (1.69%) 618 3.63 0 0 5,900 6,700 5,100
16/04/2026 6,000 0.1 (1.69%) 301 1.77 0 0 5,900 6,700 5,100
15/04/2026 5,800 0.2 (3.57%) 1,006 5.91 0 0 5,600 6,400 4,800
14/04/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
10/04/2026 6,200 0.2 (3.33%) 502 2.91 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
06/04/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
03/04/2026 5,900 -0.2 (-3.28%) 1,900 11.39 0 0 6,100 7,000 5,200
02/04/2026 6,100 0 (0%) 1,600 9.72 0 0 6,100 7,000 5,200
01/04/2026 6,100 -0.2 (-3.17%) 3,000 18.43 0 0 6,300 7,200 5,400
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link