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
23/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 11,000 0.1 (0.92%) 400 4.36 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 18 0.19 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 18 0.17 0 0 10,900 12,500 9,300
26/05/2026 11,000 0 (0%) 200 2.18 0 0 11,000 12,600 9,400
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.1 (-0.9%) 3,400 37.4 0 0 11,100 12,700 9,500
20/05/2026 11,100 0.1 (0.91%) 1,000 11.1 0 0 11,000 12,600 9,400
19/05/2026 11,000 0 (0%) 2,600 28.6 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 15,000 165 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 1,600 17.6 0 0 11,000 12,600 9,400
12/05/2026 11,000 0.1 (0.92%) 2,300 25.3 0 0 10,900 12,500 9,300
11/05/2026 10,900 0 (0%) 157 1.74 0 0 10,900 12,500 9,300
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
06/05/2026 11,000 0 (0%) 1,200 13.12 0 0 11,000 12,600 9,400
05/05/2026 11,000 0 (0%) 2,402 26.42 0 0 11,000 12,600 9,400
04/05/2026 11,000 0 (0%) 4,500 49.5 0 0 11,000 12,600 9,400
29/04/2026 11,000 0.1 (0.92%) 2,400 26.4 0 0 10,900 12,500 9,300
28/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/04/2026 10,900 -0.1 (-0.91%) 500 5.45 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 2,118 23.3 0 0 11,000 12,600 9,400
21/04/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
20/04/2026 11,000 0 (0%) 501 5.51 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
15/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
14/04/2026 10,200 0.6 (6.25%) 2,600 28.52 0 0 9,600 11,000 8,200
13/04/2026 9,600 -1.4 (-12.73%) 180 1.73 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 1,580 17.43 0 0 11,200 12,800 9,600
06/04/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
03/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/04/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
31/03/2026 11,200 0.8 (7.69%) 100 1.12 0 0 10,400 11,900 8,900
30/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,400 0 (0%) 500 5.2 0 0 10,400 11,900 8,900
23/03/2026 11,300 0.1 (0.89%) 400 4.15 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/03/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
12/03/2026 11,200 0.2 (1.82%) 400 4.46 0 0 11,000 12,600 9,400
11/03/2026 11,000 0.1 (0.92%) 300 3.29 0 0 10,900 12,500 9,300
10/03/2026 11,100 0 (0%) 800 8.74 0 0 11,100 12,700 9,500
09/03/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
06/03/2026 11,100 -0.1 (-0.89%) 800 8.94 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/03/2026 11,200 -0.1 (-0.88%) 600 6.73 0 0 11,300 12,900 9,700
03/03/2026 11,300 -0.4 (-3.42%) 100 1.13 0 0 11,700 13,400 10,000
02/03/2026 11,700 0.3 (2.63%) 900 10.56 0 0 11,400 13,100 9,700
27/02/2026 11,500 0.2 (1.77%) 800 9.1 0 0 11,300 12,900 9,700
26/02/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,900 9,700
25/02/2026 11,400 0.2 (1.79%) 700 7.92 0 0 11,200 12,800 9,600
24/02/2026 11,300 0.1 (0.89%) 1,000 11.22 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.3 (2.73%) 1,700 19.04 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,100 0 (0%) 1,400 15.44 0 0 11,100 12,700 9,500
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/02/2026 11,200 0.1 (0.9%) 600 6.68 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,000 -0.6 (-5.17%) 1,100 12.16 0 0 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
02/02/2026 11,500 0.7 (6.48%) 4,200 48.91 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,700 -0.3 (-2.73%) 9,801 106.18 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.6 (-5.17%) 5,200 57.39 0 0 11,600 13,300 9,900
26/01/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
23/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
21/01/2026 11,500 0 (0%) 300 3.49 0 0 11,500 13,200 9,800
20/01/2026 11,500 0.1 (0.88%) 2,600 29.9 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 2,600 29.64 0 0 11,400 13,100 9,700
16/01/2026 11,400 0.3 (2.7%) 1,100 12.56 0 0 11,100 12,700 9,500
15/01/2026 11,000 -0.5 (-4.35%) 1,300 14.45 0 0 11,500 13,200 9,800
14/01/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 13,300 9,900
13/01/2026 11,500 -0.1 (-0.86%) 502 5.81 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,700 0.2 (1.74%) 4,000 46.4 0 0 11,500 13,200 9,800
08/01/2026 11,500 0.2 (1.77%) 500 5.75 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/01/2026 11,000 -0.5 (-4.35%) 1,800 20.3 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
30/12/2025 11,600 0 (0%) 2,100 24.2 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000

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