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
14/08/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
13/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/08/2026 28,000 0 (0%) 12 0.37 0 0 28,000 30,800 25,200
06/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 100 2.8 0 0 29,000 31,900 26,100
04/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/07/2026 29,000 -1 (-3.33%) 300 8.7 0 0 30,000 33,000 27,000
30/07/2026 30,000 0 (0%) 1,000 29.41 0 0 30,000 33,000 27,000
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/07/2026 30,000 0 (0%) 1,000 30 0 0 30,000 33,000 27,000
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/07/2026 30,000 0 (0%) 1,700 51 0 0 30,000 33,000 27,000
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/07/2026 30,000 -1.7 (-5.36%) 2,000 60 0 0 31,700 34,800 28,600
20/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
17/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
14/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
13/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
10/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
09/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
08/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
07/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
06/07/2026 31,700 0 (0%) 8 0.24 0 0 31,700 34,800 28,600
03/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
02/07/2026 31,700 1.7 (5.67%) 101 3.2 0 0 30,000 33,000 27,000
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/06/2026 30,000 -0.5 (-1.64%) 510 15.34 0 0 30,500 33,500 27,500
29/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
26/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
25/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
24/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
23/06/2026 30,500 -1.2 (-3.79%) 831 25.34 0 0 31,700 34,800 28,600
22/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
19/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
18/06/2026 31,700 0 (0%) 301 9.54 0 0 31,700 34,800 28,600
17/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
11/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
09/06/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
08/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
05/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/06/2026 32,200 0 (0%) 100 3.22 0 0 32,200 35,400 29,000
03/06/2026 32,200 1.3 (4.21%) 100 3.22 0 0 30,900 33,900 27,900
02/06/2026 30,900 0.4 (1.31%) 800 24.96 0 0 30,500 33,500 27,500
01/06/2026 30,500 -3.1 (-9.23%) 400 12.2 0 0 33,600 36,900 30,300
29/05/2026 33,600 0 (0%) 1 0.03 0 0 33,600 36,900 30,300
28/05/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/05/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
26/05/2026 33,600 2.8 (9.09%) 100 3.36 0 0 30,800 33,800 27,800
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
22/05/2026 30,800 -2.5 (-7.51%) 100 3.08 0 0 33,300 36,600 30,000
21/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
18/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
12/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
11/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
08/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
05/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
29/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
28/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
24/04/2026 33,300 0 (0%) 700 23.31 0 0 33,300 36,600 30,000
23/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
21/04/2026 33,300 0 (0%) 20 0.66 0 0 33,300 36,600 30,000
20/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
17/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 3 (9.9%) 402 13.39 0 0 30,300 33,300 27,300
14/04/2026 30,300 0 (0%) 20 0.67 0 0 30,300 33,300 27,300
13/04/2026 30,300 -3.3 (-9.82%) 116 3.59 0 0 33,600 36,900 30,300
10/04/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
09/04/2026 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 35,700 29,300
08/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
07/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
06/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
31/03/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
30/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
26/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/03/2026 32,500 0 (0%) 6 0.2 0 0 32,500 35,700 29,300
16/03/2026 32,500 -2.5 (-7.14%) 100 3.25 0 0 35,000 38,500 31,500
13/03/2026 35,000 -0.1 (-0.28%) 1,100 38.49 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
09/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/03/2026 35,000 0 (0%) 20 0.63 0 0 35,000 38,500 31,500
02/03/2026 35,000 0 (0%) 11 0.39 0 0 35,000 38,500 31,500
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/02/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
25/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link