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
12/06/2026 7,700 0.04 (0.52%) 100 0.77 0 0 7,660 8,190 7,130
11/06/2026 7,660 -0.04 (-0.52%) 200 1.53 0 0 7,700 8,230 7,170
10/06/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,230 7,170
09/06/2026 7,700 0 (0%) 300 2.31 0 0 7,700 8,230 7,170
08/06/2026 7,700 0.3 (4.05%) 1,000 7.63 0 0 7,400 7,910 6,890
05/06/2026 7,400 0 (0%) 6,600 49.36 0 0 7,400 7,910 6,890
04/06/2026 7,400 -0.49 (-6.21%) 1,400 10.49 0 0 7,890 8,440 7,340
03/06/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
02/06/2026 7,890 -0.01 (-0.13%) 300 2.27 0 0 7,900 8,450 7,350
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/05/2026 7,900 0.3 (3.95%) 131,500 1,044.95 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.25 (-3.18%) 3,200 24.33 0 0 7,850 8,390 7,310
26/05/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
25/05/2026 7,850 -0.05 (-0.63%) 1,400 10.91 0 0 7,900 8,450 7,350
22/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
21/05/2026 7,900 -0.09 (-1.13%) 700 5.26 0 0 7,990 8,540 7,440
20/05/2026 7,990 0.19 (2.44%) 15,500 115. 0 0 7,800 8,340 7,260
19/05/2026 7,800 -0.1 (-1.27%) 3,100 23.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 40,000 315.02 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 1,300 10.3 0 0 7,900 8,450 7,350
14/05/2026 7,900 -0.2 (-2.47%) 3,200 25.46 0 0 8,100 8,660 7,540
13/05/2026 8,100 0 (0%) 131,700 1,097.19 0 0 8,100 8,660 7,540
12/05/2026 8,100 0 (0%) 5,700 46.06 0 0 8,100 8,660 7,540
11/05/2026 8,100 -0.01 (-0.12%) 2,000 16.14 0 0 8,110 8,670 7,550
08/05/2026 8,110 -0.38 (-4.48%) 15,000 121.62 0 0 8,490 9,080 7,900
07/05/2026 8,490 0.24 (2.91%) 18,400 155.12 0 0 8,250 8,820 7,680
06/05/2026 8,250 0 (0%) 500 4.12 0 0 8,250 8,820 7,680
05/05/2026 8,250 0 (0%) 2,700 22.28 0 0 8,250 8,820 7,680
04/05/2026 8,250 0.1 (1.23%) 8,500 69.33 0 0 8,150 8,720 7,580
29/04/2026 8,150 0.15 (1.88%) 30,300 246.62 0 0 8,000 8,560 7,440
28/04/2026 8,000 -0.02 (-0.25%) 16,800 134.65 0 0 8,020 8,580 7,460
24/04/2026 8,020 -0.03 (-0.37%) 6,100 49.49 0 0 8,050 8,610 7,490
23/04/2026 8,050 0.05 (0.63%) 258,000 2,110.19 0 0 8,000 8,560 7,440
22/04/2026 8,000 0.37 (4.85%) 33,000 257.41 0 0 7,630 8,160 7,100
21/04/2026 7,630 0.06 (0.79%) 102,500 778.15 0 0 7,570 8,090 7,050
20/04/2026 7,570 -0.18 (-2.32%) 9,600 73.81 0 0 7,750 8,290 7,210
17/04/2026 7,750 -0.15 (-1.9%) 3,900 30.3 0 0 7,900 8,450 7,350
16/04/2026 7,900 0.05 (0.64%) 65,600 517.58 0 0 7,850 8,390 7,310
15/04/2026 7,850 0 (0%) 5,400 42.47 0 0 7,850 8,390 7,310
14/04/2026 7,850 -0.15 (-1.88%) 42,000 351.28 0 0 8,000 8,560 7,440
13/04/2026 8,000 -0.07 (-0.87%) 14,100 115.33 0 0 8,070 8,630 7,510
10/04/2026 8,070 0.52 (6.89%) 45,800 359.99 0 0 7,550 8,070 7,030
09/04/2026 7,550 -0.05 (-0.66%) 17,300 132.65 0 0 7,600 8,130 7,070
08/04/2026 7,600 0 (0%) 48,200 358.75 0 0 7,600 8,130 7,070
07/04/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,130 7,070
06/04/2026 7,600 0.04 (0.53%) 500 3.8 0 0 7,560 8,080 7,040
03/04/2026 7,560 -0.13 (-1.69%) 3,500 26.56 0 0 7,690 8,220 7,160
02/04/2026 7,690 -0.01 (-0.13%) 1,900 14.61 0 0 7,700 8,230 7,170
01/04/2026 7,700 0.11 (1.45%) 1,700 13.09 0 0 7,590 8,120 7,060
31/03/2026 7,590 -0.02 (-0.26%) 2,700 20.3 0 0 7,610 8,140 7,080
30/03/2026 7,610 0 (0%) 10,300 78.86 0 0 7,610 8,140 7,080
27/03/2026 7,610 -0.28 (-3.55%) 10,700 81.97 0 0 7,890 8,440 7,340
26/03/2026 7,890 -0.01 (-0.13%) 5,600 42.94 0 0 7,900 8,450 7,350
25/03/2026 7,900 -0.08 (-1.%) 14,800 116.92 0 0 7,980 8,530 7,430
24/03/2026 7,980 0.18 (2.31%) 4,100 31.86 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.45 (-5.45%) 6,800 53.49 0 0 8,250 8,820 7,680
20/03/2026 8,250 -0.33 (-3.85%) 5,600 46.56 0 0 8,580 9,180 7,980
19/03/2026 8,580 -0.07 (-0.81%) 7,800 64.39 0 0 8,650 9,250 8,050
18/03/2026 8,650 0 (0%) 900 7.52 0 0 8,650 9,250 8,050
17/03/2026 8,650 -0.24 (-2.7%) 18,900 164.32 0 0 8,890 9,510 8,270
16/03/2026 8,890 0 (0%) 1,200 10.58 0 0 8,890 9,510 8,270
13/03/2026 8,890 -0.1 (-1.11%) 2,600 23.04 770,000 6,922.3 8,990 9,610 8,370
12/03/2026 8,990 0.08 (0.9%) 1,600 14.19 0 0 8,910 9,530 8,290
11/03/2026 8,910 0.26 (3.01%) 7,000 59.81 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 50,300 436.32 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 5,000 46.6 0 0 10,000 10,700 9,300
06/03/2026 10,000 0.1 (1.01%) 4,000 39.38 0 0 9,900 10,550 9,210
05/03/2026 9,900 0 (0%) 4,100 40.63 0 0 9,900 10,550 9,210
04/03/2026 9,900 -0.4 (-3.88%) 4,300 42.26 0 0 10,300 11,000 9,580
03/03/2026 10,300 0 (0%) 900 8.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 -0.05 (-0.48%) 1,900 19.37 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.05 (-0.48%) 4,700 48.9 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 0 0 70,500 724.4 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 2,000 20.8 0 0 10,400 11,100 9,680
24/02/2026 10,400 0.05 (0.48%) 4,500 46.55 0 0 10,350 11,050 9,630
23/02/2026 10,350 0.05 (0.49%) 1,200 12.39 0 0 10,300 11,000 9,580
13/02/2026 10,300 0 (0%) 1,100 11.33 0 0 10,300 11,000 9,580
12/02/2026 10,300 0.1 (0.98%) 2,700 27.57 0 0 10,200 10,900 9,490
11/02/2026 10,200 -0.45 (-4.23%) 5,100 52.49 0 0 10,650 11,350 9,910
10/02/2026 10,650 0.25 (2.4%) 1,800 18.48 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 1,800 18.73 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 4,200 44.31 706,000 8,013.1 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 6,700 71.37 0 0 10,700 11,400 9,960
04/02/2026 10,700 -0.05 (-0.47%) 13,400 142.69 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.1 (-0.92%) 3,700 39.93 0 0 10,850 11,600 10,100
02/02/2026 10,850 -0.1 (-0.91%) 5,800 62.56 168,600 1,955.76 10,950 11,700 10,200
30/01/2026 10,950 0.25 (2.34%) 7,400 79.58 0 0 10,700 11,400 9,960
29/01/2026 10,700 -0.3 (-2.73%) 8,600 92.67 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.15 (-1.35%) 3,300 35.76 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 200 2.23 0 0 11,150 11,900 10,400
26/01/2026 11,150 0 (0%) 22,400 246.57 0 0 11,150 11,900 10,400
23/01/2026 11,150 0 (0%) 8,600 95.28 0 0 11,150 11,900 10,400
22/01/2026 11,150 0 (0%) 5,100 56.72 0 0 11,150 11,900 10,400
21/01/2026 11,150 0.1 (0.9%) 6,400 70.61 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.15 (-1.34%) 5,300 58.8 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 14,300 157.42 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 17,400 193.91 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.3 (-2.65%) 13,300 146.89 708,000 8,000.4 11,300 12,050 10,550
14/01/2026 11,300 -0.05 (-0.44%) 22,800 256.79 0 0 11,350 12,100 10,600
13/01/2026 11,350 0 (0%) 9,900 112.33 0 0 11,350 12,100 10,600
12/01/2026 11,350 -0.05 (-0.44%) 15,200 172.15 0 0 11,400 12,150 10,650
09/01/2026 11,400 0 (0%) 6,100 69.62 0 0 11,400 12,150 10,650
08/01/2026 11,400 0 (0%) 800 9.31 0 0 11,400 12,150 10,650
07/01/2026 11,400 0.05 (0.44%) 8,600 97.81 0 0 11,350 12,100 10,600
06/01/2026 11,350 -0.05 (-0.44%) 9,700 107.94 0 0 11,400 12,150 10,650
05/01/2026 11,400 -0.2 (-1.72%) 5,200 58.61 0 0 11,600 12,400 10,800
31/12/2025 11,600 -0.2 (-1.69%) 3,100 35.97 677,000 7,988.6 11,800 12,600 11,000
30/12/2025 11,800 0.1 (0.85%) 4,300 50.25 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.05 (-0.43%) 3,500 40.89 0 0 11,750 12,550 10,950
26/12/2025 11,750 0 (0%) 1,800 21.04 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.2 (-1.67%) 11,100 132.43 0 0 11,950 12,750 11,150
24/12/2025 11,950 0.25 (2.14%) 13,600 159.89 0 0 11,700 12,500 10,900
23/12/2025 12,150 -0.3 (-2.41%) 12,300 150.67 0 0 12,450 13,300 11,600
22/12/2025 12,450 0.15 (1.22%) 7,700 94.65 0 0 12,300 13,150 11,450
19/12/2025 12,300 -0.35 (-2.77%) 17,900 219.65 0 0 12,650 13,500 11,800
18/12/2025 12,650 0.35 (2.85%) 10,100 125.03 0 0 12,300 13,150 11,450
17/12/2025 12,300 0.35 (2.93%) 282,400 3,453.69 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.25 (2.14%) 19,400 228.83 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.75 (-6.02%) 17,600 211.53 0 0 12,450 13,300 11,600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link