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
21/09/2026 1,300 0.1 (8.33%) 423,200 511.08 0 0 1,200 1,300 1,100
18/09/2026 1,200 0 (0%) 405,237 486.3 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 204,421 245.42 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 218,401 260.71 0 0 1,200 1,300 1,100
15/09/2026 1,200 0.1 (9.09%) 21,236 25.31 0 0 1,100 1,200 1,000
14/09/2026 1,200 0.1 (9.09%) 141,800 156.85 0 0 1,100 1,200 1,000
11/09/2026 1,200 0 (0%) 166,000 185.1 0 0 1,200 1,300 1,100
10/09/2026 1,200 0 (0%) 68,872 82.46 0 0 1,200 1,300 1,100
09/09/2026 1,200 0 (0%) 254,156 305.01 0 0 1,200 1,300 1,100
08/09/2026 1,300 0.1 (8.33%) 201,700 242.18 0 0 1,200 1,300 1,100
07/09/2026 1,300 0.1 (8.33%) 120,611 144.93 0 0 1,200 1,300 1,100
04/09/2026 1,300 0.1 (8.33%) 247,758 297.55 0 0 1,200 1,300 1,100
03/09/2026 1,300 0.1 (8.33%) 35,066 43.19 0 0 1,200 1,300 1,100
28/08/2026 1,300 0 (0%) 415,861 499.63 0 0 1,300 1,400 1,200
27/08/2026 1,300 0 (0%) 201,181 260.04 0 0 1,300 1,400 1,200
26/08/2026 1,300 0 (0%) 12,780 16.09 0 0 1,300 1,400 1,200
25/08/2026 1,300 0 (0%) 110,445 143.4 0 0 1,300 1,400 1,200
24/08/2026 1,400 0.1 (7.69%) 143,008 186. 0 0 1,300 1,400 1,200
21/08/2026 1,300 0.1 (8.33%) 486,159 629.98 0 0 1,200 1,300 1,100
20/08/2026 1,200 -0.1 (-7.69%) 82,213 99.87 0 0 1,300 1,400 1,200
19/08/2026 1,300 0 (0%) 49,810 63.36 0 0 1,300 1,400 1,200
18/08/2026 1,400 0.1 (7.69%) 91,023 118.18 0 0 1,300 1,400 1,200
17/08/2026 1,400 0.1 (7.69%) 242,645 312.58 0 0 1,300 1,400 1,200
14/08/2026 1,300 0 (0%) 163,218 207.08 0 0 1,300 1,400 1,200
13/08/2026 1,300 0 (0%) 171,361 222.4 0 0 1,300 1,400 1,200
12/08/2026 1,400 0 (0%) 380,862 495.89 0 0 1,400 1,600 1,200
11/08/2026 1,400 0.1 (7.69%) 796,312 1,114.29 0 0 1,300 1,400 1,200
10/08/2026 1,300 0.1 (8.33%) 636,454 816.59 0 0 1,200 1,300 1,100
07/08/2026 1,300 0.1 (8.33%) 217,767 263.84 0 0 1,200 1,300 1,100
06/08/2026 1,300 0.1 (8.33%) 175,081 211.41 0 0 1,200 1,300 1,100
05/08/2026 1,300 0.1 (8.33%) 218,719 263.2 0 0 1,200 1,300 1,100
04/08/2026 1,300 0 (0%) 551,307 664.4 0 0 1,300 1,400 1,200
03/08/2026 1,400 0 (0%) 626,766 785.14 0 0 1,400 1,600 1,200
31/07/2026 1,400 0 (0%) 923,045 1,247.16 0 0 1,400 1,600 1,200
30/07/2026 1,400 0.1 (7.69%) 487,972 682.91 0 0 1,300 1,400 1,200
29/07/2026 1,300 0.1 (8.33%) 570,025 720.5 0 0 1,200 1,300 1,100
28/07/2026 1,200 0.1 (9.09%) 357,839 412.18 0 0 1,100 1,200 1,000
27/07/2026 1,200 0 (0%) 293,304 325.21 0 0 1,200 1,300 1,100
24/07/2026 1,200 0 (0%) 509,263 597.07 0 0 1,200 1,300 1,100
23/07/2026 1,300 0 (0%) 622,657 751.76 0 0 1,300 1,400 1,200
22/07/2026 1,300 -0.1 (-7.14%) 681,281 865.97 0 0 1,400 1,600 1,200
21/07/2026 1,400 0.1 (7.69%) 237,370 332.11 0 0 1,300 1,400 1,200
20/07/2026 1,400 -0.1 (-6.67%) 900,040 1,206.64 0 0 1,500 1,700 1,300
17/07/2026 1,500 0 (0%) 222,205 327.91 0 0 1,500 1,700 1,300
16/07/2026 1,500 0 (0%) 282,765 424.04 0 0 1,500 1,700 1,300
15/07/2026 1,600 0 (0%) 334,609 508.83 0 0 1,600 1,800 1,400
14/07/2026 1,600 0.1 (6.67%) 311,809 493.99 0 0 1,500 1,700 1,300
13/07/2026 1,500 -0.2 (-11.76%) 1,845,642 2,786.78 0 0 1,700 1,900 1,500
10/07/2026 1,700 -0.1 (-5.56%) 492,531 843. 0 0 1,800 2,000 1,600
09/07/2026 1,800 0.2 (12.5%) 2,072,077 3,646.08 0 0 1,600 1,800 1,400
08/07/2026 1,600 0.2 (14.29%) 864,829 1,372.09 0 0 1,400 1,600 1,200
07/07/2026 1,500 0 (0%) 933,383 1,316.88 0 0 1,500 1,700 1,300
06/07/2026 1,500 -0.2 (-11.76%) 2,065,147 3,188.98 0 0 1,700 1,900 1,500
03/07/2026 1,700 0.2 (13.33%) 1,823,432 3,099.56 0 0 1,500 1,700 1,300
02/07/2026 1,600 0.2 (14.29%) 3,905,330 6,039.41 0 0 1,400 1,600 1,200
01/07/2026 1,400 0.1 (7.69%) 128,201 179.48 0 0 1,300 1,400 1,200
30/06/2026 1,300 0.1 (8.33%) 115,102 149.63 0 0 1,200 1,300 1,100
29/06/2026 1,200 0.1 (9.09%) 126,201 151.44 0 0 1,100 1,200 1,000
26/06/2026 1,100 0.1 (10%) 317,762 349.54 0 0 1,000 1,100 900
25/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/06/2026 1,000 0 (0%) 121,000 121.27 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,000 0 (0%) 126,824 126.88 0 0 1,000 1,100 900
11/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/06/2026 1,100 0 (0%) 236,100 244.89 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 26,313 27.65 0 0 1,100 1,200 1,000
28/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 67,915 71.37 0 0 1,100 1,200 1,000
21/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/05/2026 1,100 0.1 (10%) 286,455 306.97 0 0 1,000 1,100 900
14/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/05/2026 1,000 -0.1 (-9.09%) 265,238 267.54 0 0 1,100 1,200 1,000
07/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/04/2026 1,100 -0.1 (-8.33%) 220,804 243.19 0 0 1,200 1,300 1,100
23/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/04/2026 1,100 -0.1 (-8.33%) 403,129 482.66 0 0 1,200 1,300 1,100
16/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/04/2026 1,200 0.1 (9.09%) 458,410 542.99 0 0 1,100 1,200 1,000
09/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 739,277 822.51 0 0 1,100 1,200 1,000
02/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/03/2026 1,000 0 (0%) 686,199 750.5 0 0 1,000 1,100 900
26/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

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