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
18/09/2026 20,700 0 (0%) 5,200 107.64 0 0 20,700 23,800 17,600
17/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
16/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
15/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
11/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
09/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
08/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
07/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
04/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
03/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/08/2026 20,700 0.2 (0.98%) 100 2.07 0 0 20,500 23,500 17,500
27/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/08/2026 20,500 -1 (-4.65%) 1,000 20.5 0 0 21,500 24,700 18,300
24/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/08/2026 21,500 0 (0%) 5 0.11 0 0 21,500 24,700 18,300
20/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/08/2026 21,500 0.4 (1.9%) 1,000 21.5 0 0 21,100 24,200 18,000
14/08/2026 20,900 -0.6 (-2.79%) 1,900 40.02 0 0 21,500 24,700 18,300
13/08/2026 21,500 0 (0%) 900 19.35 0 0 21,500 24,700 18,300
12/08/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
11/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/08/2026 21,500 0 (0%) 500 10.75 0 0 21,500 24,700 18,300
07/08/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
06/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
31/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/07/2026 21,500 0 (0%) 300 6.45 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 204 4.39 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 505 10.84 0 0 21,500 24,700 18,300
22/07/2026 21,500 -1.4 (-6.11%) 2,200 47.32 0 0 22,900 26,300 19,500
21/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
17/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
16/07/2026 22,900 0.9 (4.09%) 104 2.38 0 0 22,000 25,300 18,700
15/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/07/2026 22,000 0 (0%) 704 15.5 0 0 22,000 25,300 18,700
10/07/2026 22,000 -1.3 (-5.58%) 2,200 48.4 0 0 23,300 26,700 19,900
09/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
08/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
07/07/2026 23,300 1.2 (5.43%) 400 9.32 0 0 22,100 25,400 18,800
06/07/2026 22,100 -0.8 (-3.49%) 600 13.26 0 0 22,900 26,300 19,500
03/07/2026 22,900 0.9 (4.09%) 100 2.29 0 0 22,000 25,300 18,700
02/07/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
01/07/2026 22,000 -0.1 (-0.45%) 800 17.6 0 0 22,100 25,400 18,800
30/06/2026 22,000 -0.1 (-0.45%) 1,900 41.92 0 0 22,100 25,400 18,800
29/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
26/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
25/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/06/2026 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
23/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/06/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/06/2026 22,000 -1.3 (-5.58%) 200 4.41 0 0 23,300 26,700 19,900
04/06/2026 23,300 -1.6 (-6.43%) 100 2.33 0 0 24,900 28,600 21,200
03/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
01/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
28/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
22/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
21/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
20/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
19/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/05/2026 24,900 2.4 (10.67%) 500 12.45 0 0 22,500 25,800 19,200
15/05/2026 22,500 0 (0%) 0 0 5,000 112.5 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/05/2026 22,500 0.5 (2.27%) 1,600 36 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/05/2026 22,000 -0.9 (-3.93%) 2,600 57.21 0 0 22,900 26,300 19,500
08/05/2026 22,900 0.9 (4.09%) 600 13.74 0 0 22,000 25,300 18,700
07/05/2026 22,000 -1.2 (-5.17%) 2,600 57.21 0 0 23,200 26,600 19,800
06/05/2026 23,200 -0.1 (-0.43%) 100 2.32 0 0 23,300 26,700 19,900
05/05/2026 23,300 0 (0%) 0 0 18,000 358.2 23,300 26,700 19,900
04/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
28/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
24/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
22/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
21/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
20/04/2026 23,300 0.8 (3.56%) 200 4.66 0 0 22,500 25,800 19,200
17/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/04/2026 22,000 -0.8 (-3.51%) 6,900 154.97 0 0 22,800 26,200 19,400
15/04/2026 23,000 0.5 (2.22%) 200 4.55 0 0 22,500 25,800 19,200
14/04/2026 22,500 0.3 (1.35%) 2,400 54 0 0 22,200 25,500 18,900
13/04/2026 22,200 -0.9 (-3.9%) 200 4.44 0 0 23,100 26,500 19,700
10/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
09/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
07/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
06/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
03/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
02/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
01/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
31/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
30/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
27/03/2026 23,100 0 (0%) 1,300 30 0 0 23,100 26,500 19,700
26/03/2026 23,100 0.3 (1.32%) 200 4.62 0 0 22,800 26,200 19,400
25/03/2026 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
24/03/2026 22,900 0.5 (2.23%) 900 20.61 0 0 22,400 25,700 19,100
23/03/2026 22,200 0 (0%) 500 11.22 0 0 22,200 25,500 18,900
20/03/2026 22,200 -0.1 (-0.45%) 1,800 39.96 0 0 22,300 25,600 19,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link