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
25/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,300 -0.1 (-2.94%) 400 1.32 0 0 3,400 3,900 2,900
08/09/2026 3,400 -0.1 (-2.86%) 100 0.34 0 0 3,500 4,900 2,100
07/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
04/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
03/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
28/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
26/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
25/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
24/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
21/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
20/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
19/08/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
18/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/08/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/07/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
24/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/07/2026 3,500 0 (0%) 5 0.02 0 0 3,500 4,000 3,000
15/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/07/2026 3,500 0.3 (9.38%) 400 1.4 0 0 3,200 3,600 2,800
13/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/07/2026 3,200 0 (0%) 36 0.1 0 0 3,200 3,600 2,800
08/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/07/2026 3,200 -0.4 (-11.11%) 100 0.32 0 0 3,600 4,100 3,100
06/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
01/07/2026 3,600 0 (0%) 1,100 3.96 0 0 3,600 4,100 3,100
30/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/06/2026 3,600 -0.6 (-14.29%) 122 0.45 0 0 4,200 4,800 3,600
24/06/2026 4,100 0.3 (7.89%) 200 0.84 0 0 3,800 4,300 3,300
23/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/06/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
19/06/2026 3,800 -0.2 (-5%) 1,000 3.8 0 0 4,000 4,600 3,400
18/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/06/2026 3,900 0.3 (8.33%) 200 0.8 0 0 3,600 4,100 3,100
16/06/2026 3,600 0.4 (12.5%) 200 0.72 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 -0.4 (-11.11%) 2,000 6.4 0 0 3,600 4,100 3,100
11/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/06/2026 3,600 -0.1 (-2.7%) 5,200 18.83 0 0 3,700 4,200 3,200
08/06/2026 3,700 0.3 (8.82%) 1,002 3.71 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 700 2.39 0 0 3,400 3,900 2,900
04/06/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
03/06/2026 3,100 -0.2 (-6.06%) 1,700 5.15 0 0 3,300 3,700 2,900
02/06/2026 3,300 -0.3 (-8.33%) 5,900 19.5 0 0 3,600 4,100 3,100
01/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/05/2026 3,600 0.1 (2.86%) 610 2.22 0 0 3,500 4,000 3,000
08/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/05/2026 3,500 -0.4 (-10.26%) 200 0.7 0 0 3,900 4,400 3,400
06/05/2026 3,900 -0.3 (-7.14%) 600 2.34 0 0 4,200 4,800 3,600
05/05/2026 4,000 -0.2 (-4.76%) 3,100 13 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 3,300 13.86 0 0 4,200 4,800 3,600
29/04/2026 4,300 0.5 (13.16%) 400 1.69 0 0 3,800 4,300 3,300
28/04/2026 3,900 -0.4 (-9.3%) 14,601 56.2 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.7 (-14.%) 7,716 33.22 0 0 5,000 5,700 4,300
22/04/2026 4,800 -0.7 (-12.73%) 4,507 22.68 0 0 5,500 6,300 4,700
21/04/2026 5,500 0.4 (7.84%) 4,408 24.24 0 0 5,100 5,800 4,400
20/04/2026 5,100 -0.9 (-15%) 4,301 21.94 0 0 6,000 6,900 5,100
17/04/2026 5,700 -0.3 (-5%) 600 3.57 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 153 0.92 0 0 6,000 6,900 5,100
14/04/2026 5,900 0.4 (7.27%) 7,300 43.65 0 0 5,500 6,300 4,700
13/04/2026 5,500 0.3 (5.77%) 103 0.57 0 0 5,200 5,900 4,500
10/04/2026 5,500 0.6 (12.24%) 2,210 11.57 0 0 4,900 5,600 4,200
09/04/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
08/04/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/04/2026 4,800 0.1 (2.13%) 600 2.88 0 0 4,700 5,400 4,000
02/04/2026 4,700 -0.3 (-6%) 1,500 7.05 0 0 5,000 5,700 4,300
01/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/03/2026 4,900 -0.5 (-9.26%) 1,201 6.04 0 0 5,400 6,200 4,600
30/03/2026 5,400 -0.9 (-14.29%) 1,100 5.94 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400

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