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
22/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
19/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
17/06/2026 68,600 0 (0%) 601 37.82 0 0 68,600 75,400 61,800
16/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
15/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
12/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
11/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
10/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
09/06/2026 68,600 -0.7 (-1.01%) 13,300 912.45 0 0 69,300 76,200 62,400
08/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
05/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
04/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
03/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
02/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
01/06/2026 69,300 0 (0%) 3,300 228.69 0 0 69,300 76,200 62,400
29/05/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
28/05/2026 69,300 -7.7 (-10%) 100 6.93 0 0 77,000 84,700 69,300
27/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
26/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
25/05/2026 77,000 1 (1.32%) 100 7.7 0 0 76,000 83,600 68,400
22/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
21/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
18/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
15/05/2026 76,000 6.9 (9.99%) 100 7.6 0 0 69,100 76,000 62,200
14/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
13/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
12/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
11/05/2026 71,000 0.5 (0.71%) 2,000 141.5 0 0 70,500 77,500 63,500
08/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
07/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
06/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
05/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
04/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
29/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
28/04/2026 70,500 0 (0%) 1,000 70.5 0 0 70,500 77,500 63,500
24/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
23/04/2026 70,500 0.5 (0.71%) 1,000 70.5 0 0 70,000 77,000 63,000
22/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
21/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
20/04/2026 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
17/04/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
16/04/2026 70,000 4.7 (7.2%) 201 13.6 0 0 65,300 71,800 58,800
15/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
14/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
13/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
10/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
09/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
08/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
07/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
06/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
03/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
02/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
01/04/2026 65,300 0 (0%) 0 0 0 0 65,300 71,800 58,800
31/03/2026 65,300 0 (0%) 29,900 1,952.47 0 0 65,300 71,800 58,800
30/03/2026 65,300 5.9 (9.93%) 200 12.47 0 0 59,400 65,300 53,500
27/03/2026 59,400 0 (0%) 100 5.94 0 0 59,400 65,300 53,500
26/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
20/03/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
19/03/2026 59,400 -3.6 (-5.71%) 100 5.94 0 0 63,000 69,300 56,700
18/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
17/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
16/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
13/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
12/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
04/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
03/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
02/03/2026 63,000 3 (5%) 3,000 189 0 0 60,000 66,000 54,000
27/02/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/02/2026 60,000 -1.3 (-2.12%) 101 6.06 0 0 61,300 67,400 55,200
25/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
24/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
23/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
13/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
12/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
11/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
10/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
09/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
06/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
05/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
04/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
03/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
02/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
30/01/2026 61,300 0 (0%) 6,100 373.54 0 0 61,300 67,400 55,200
29/01/2026 61,300 0 (0%) 500 30.65 0 0 61,300 67,400 55,200
28/01/2026 61,300 0 (0%) 3,000 183.9 0 0 61,300 67,400 55,200
27/01/2026 61,300 0 (0%) 1,500 91.95 0 0 61,300 67,400 55,200
26/01/2026 61,300 0 (0%) 1,500 91.68 0 0 61,300 67,400 55,200
23/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
22/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
21/01/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
20/01/2026 61,300 1.9 (3.2%) 5,200 318.38 0 0 59,400 65,300 53,500
19/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
16/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
15/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
14/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
13/01/2026 59,400 0 (0%) 200 11.88 0 0 59,400 65,300 53,500
12/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
09/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
08/01/2026 59,400 0 (0%) 4,400 261.36 0 0 59,400 65,300 53,500
07/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
06/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
05/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
31/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
30/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
29/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/12/2025 59,400 5.4 (10%) 100 5.94 0 0 54,000 59,400 48,600
22/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600

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