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
25/06/2026 45,800 0 (0%) 0 0 0 0 45,800 50,300 41,300
24/06/2026 45,800 0 (0%) 0 0 0 0 45,800 50,300 41,300
23/06/2026 46,800 0 (0%) 14 0.65 0 0 46,800 51,400 42,200
22/06/2026 46,800 0 (0%) 2 0.09 0 0 46,800 51,400 42,200
19/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
18/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
17/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
16/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
15/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
12/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
11/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
10/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
09/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
08/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
05/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
04/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
03/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
02/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
01/06/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
29/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
28/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
27/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
26/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
25/05/2026 46,800 0 (0%) 1 0.05 0 0 46,800 51,400 42,200
22/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
21/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
20/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
19/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
18/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
15/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
14/05/2026 46,800 0 (0%) 1 0.04 0 0 46,800 51,400 42,200
13/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
12/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
11/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
08/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
07/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
06/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
05/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
04/05/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
29/04/2026 46,800 0 (0%) 49 2.29 0 0 46,800 51,400 42,200
28/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
24/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
23/04/2026 46,800 0 (0%) 4 0.19 0 0 46,800 51,400 42,200
22/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
21/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
20/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
17/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
16/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
15/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
14/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
13/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
10/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
09/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
08/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
07/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
06/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
03/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
02/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
01/04/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
31/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
30/03/2026 46,800 0 (0%) 2 0.09 0 0 46,800 51,400 42,200
27/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
26/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
25/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
24/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
23/03/2026 46,800 0 (0%) 2 0.09 0 0 46,800 51,400 42,200
20/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
19/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
18/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
17/03/2026 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
16/03/2026 46,800 0.1 (0.21%) 110 5.15 0 0 46,700 51,300 42,100
13/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
12/03/2026 46,700 0 (0%) 1 0.05 0 0 46,700 51,300 42,100
11/03/2026 46,700 0 (0%) 33 1.56 0 0 46,700 51,300 42,100
10/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
09/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
06/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
05/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
04/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
03/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
02/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
27/02/2026 46,700 0 (0%) 701 32.74 0 0 46,700 51,300 42,100
26/02/2026 46,700 0 (0%) 1,802 84.15 0 0 46,700 51,300 42,100
25/02/2026 46,700 0 (0%) 4 0.17 0 0 46,700 51,300 42,100
24/02/2026 46,700 0 (0%) 1,200 56.04 0 0 46,700 51,300 42,100
23/02/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
13/02/2026 46,700 4.2 (9.88%) 4,806 222.07 0 0 42,500 46,700 38,300
12/02/2026 42,500 2.5 (6.25%) 1,130 47.25 0 0 40,000 44,000 36,000
11/02/2026 40,000 1.5 (3.9%) 501 20.04 0 0 38,500 42,300 34,700
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
09/02/2026 38,500 1.3 (3.49%) 295 11.34 0 0 37,200 40,900 33,500
06/02/2026 37,200 0.7 (1.92%) 1,004 37.04 0 0 36,500 40,100 32,900
05/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
04/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
03/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
02/02/2026 36,500 -0.3 (-0.82%) 205 7.47 0 0 36,800 40,400 33,200
30/01/2026 36,800 3.3 (9.85%) 700 24.47 0 0 33,500 36,800 30,200
29/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
28/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
27/01/2026 33,500 0 (0%) 5 0.17 0 0 33,500 36,800 30,200
26/01/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
23/01/2026 33,500 3 (9.84%) 500 16.75 0 0 30,500 33,500 27,500
22/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
21/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
20/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
19/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
16/01/2026 30,500 2.7 (9.71%) 140 4.27 0 0 27,800 30,500 25,100
15/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.5 (9.88%) 100 2.78 0 0 25,300 27,800 22,800
12/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
08/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
07/01/2026 25,300 0 (0%) 5 0.14 0 0 25,300 27,800 22,800
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
05/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
31/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
30/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
29/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
26/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
25/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800

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