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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/06/2026 12,000 -1 (-7.69%) 101 1.21 0 0 13,000 14,900 11,100
19/06/2026 13,000 -0.8 (-5.8%) 100 1.3 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/06/2026 13,500 -0.7 (-4.93%) 500 6.91 0 0 14,200 16,300 12,100
16/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/06/2026 14,200 1.2 (9.23%) 100 1.42 0 0 13,000 14,900 11,100
04/06/2026 13,000 1.4 (12.07%) 200 2.6 0 0 11,600 13,300 9,900
03/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/06/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
29/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/05/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
26/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/05/2026 11,600 -2 (-14.71%) 5,500 63.8 0 0 13,600 15,600 11,600
22/05/2026 13,600 1.7 (14.29%) 700 9.52 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 4 0.04 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 -2 (-14.39%) 13,002 154.72 0 0 13,900 15,900 11,900
14/05/2026 13,900 0 (0%) 16 0.19 0 0 13,900 15,900 11,900
13/05/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 30 0.42 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
22/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/04/2026 13,900 0 (0%) 9,000 125.1 0 0 13,900 15,900 11,900
20/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
17/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
15/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
10/04/2026 13,900 0.9 (6.92%) 1,600 22.24 0 0 13,000 14,900 11,100
09/04/2026 13,000 -0.9 (-6.47%) 800 10.4 0 0 13,900 15,900 11,900
08/04/2026 14,000 0 (0%) 900 12.5 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 6,000 84 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 9 0.13 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 11 0.15 0 0 14,000 16,100 11,900
27/03/2026 14,000 1.3 (10.24%) 31,100 435.27 0 0 12,700 14,600 10,800
26/03/2026 12,700 -2.2 (-14.77%) 1,400 17.78 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 0 (0%) 12 0.16 0 0 14,900 17,100 12,700
23/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/03/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.2 (-1.41%) 9,600 134.4 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 38 0.49 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
11/03/2026 14,000 -1 (-6.67%) 15,000 213 0 0 15,000 17,200 12,800
10/03/2026 15,000 -0.5 (-3.23%) 2,000 30 0 0 15,500 17,800 13,200
09/03/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/03/2026 15,500 -0.4 (-2.52%) 400 6.2 0 0 15,900 18,200 13,600
02/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/02/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 813 11.38 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/02/2026 13,000 0 (0%) 1,200 16.75 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 24 0.31 0 0 13,000 14,900 11,100
11/02/2026 14,000 -1 (-6.67%) 3,100 40.28 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 3,200 48 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.8 (5.63%) 2,009 30.14 0 0 14,200 16,300 12,100
30/01/2026 14,200 1.8 (14.52%) 2,328 33.06 0 0 12,400 14,200 10,600
29/01/2026 12,300 -2.1 (-14.58%) 10,200 126.3 0 0 14,400 16,500 12,300
28/01/2026 14,300 0.2 (1.42%) 2,200 31.66 0 0 14,100 16,200 12,000
27/01/2026 14,100 1.8 (14.63%) 5,100 71.91 0 0 12,300 14,100 10,500
26/01/2026 15,000 0.6 (4.17%) 45,800 563.61 0 0 14,400 16,500 12,300
23/01/2026 14,400 0.1 (0.7%) 5,300 76.32 0 0 14,300 16,400 12,200
22/01/2026 14,500 -0.5 (-3.33%) 1,000 14.25 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/01/2026 15,000 0.3 (2.04%) 809 11.98 0 0 14,700 16,900 12,500
13/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/01/2026 15,000 0 (0%) 300 4.4 0 0 15,000 17,200 12,800
07/01/2026 15,100 1.9 (14.39%) 12,500 187.95 0 0 13,200 15,100 11,300
06/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
31/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300

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