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
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,100 -0.1 (-3.13%) 831,730 2,505.98 0 0 3,200 3,600 2,800
18/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 0 (0%) 426,501 1,362.81 0 0 3,200 3,600 2,800
11/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/06/2026 3,200 -0.1 (-3.03%) 327,200 1,059.32 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,300 0 (0%) 431,100 1,402.05 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 352,689 1,165.72 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/05/2026 3,400 0 (0%) 306,247 1,040.15 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 -0.1 (-2.86%) 292,770 984.87 0 0 3,500 4,000 3,000
07/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/04/2026 3,600 0.1 (2.86%) 546,344 1,931.24 100,000 400 3,500 4,000 3,000
23/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/04/2026 3,500 0 (0%) 559,293 1,955.69 0 0 3,500 4,000 3,000
16/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/04/2026 3,500 0.2 (6.06%) 307,608 1,064.12 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/04/2026 3,300 0 (0%) 583,014 1,945.6 0 0 3,300 3,700 2,900
02/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,400 0 (0%) 810,310 2,704.42 0 0 3,400 3,900 2,900
26/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.3 (-8.11%) 1,287,782 4,321.53 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,800 0 (0%) 613,034 2,274.09 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 -0.2 (-5%) 1,106,000 4,150.88 0 0 4,000 4,600 3,400
05/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 287,827 1,152.36 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,000 0 (0%) 253,063 1,016.57 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,100 0 (0%) 365,593 1,446.63 0 0 4,100 4,700 3,500
05/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,300 -0.3 (-6.52%) 1,701,886 6,895.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/01/2026 4,500 -0.1 (-2.17%) 901,153 4,111.86 0 0 4,600 5,200 4,000
22/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 -0.3 (-6.12%) 1,267,944 5,777.41 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/01/2026 4,600 -0.2 (-4.17%) 816,434 4,035.31 640,000 3,456 4,800 5,500 4,100
08/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
30/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/12/2025 4,900 -0.3 (-5.77%) 246,765 1,178.47 0 0 5,200 5,900 4,500
25/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500

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