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 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
10/06/2026 8,000 0 (0%) 4,117 32.92 0 0 8,000 9,200 6,800
09/06/2026 8,000 1 (14.29%) 106 0.84 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 1,744 12.21 0 0 7,000 8,000 6,000
04/06/2026 6,900 -0.4 (-5.48%) 300 2.09 0 0 7,300 8,300 6,300
03/06/2026 7,400 0.2 (2.78%) 600 4.35 0 0 7,200 8,200 6,200
02/06/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 333 2.36 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 201 1.41 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
27/05/2026 7,100 -0.3 (-4.05%) 900 6.33 0 0 7,400 8,500 6,300
26/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
25/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/05/2026 7,400 0 (0%) 45 0.31 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/05/2026 7,400 0 (0%) 521 3.85 0 0 7,400 8,500 6,300
18/05/2026 7,400 0 (0%) 27 0.2 0 0 7,400 8,500 6,300
15/05/2026 7,400 0 (0%) 2,913 21.54 0 0 7,400 8,500 6,300
14/05/2026 7,400 -0.1 (-1.33%) 134 0.99 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 741 5.54 0 0 7,400 8,500 6,300
12/05/2026 7,400 0 (0%) 86 0.64 0 0 7,400 8,500 6,300
11/05/2026 7,500 0.2 (2.74%) 400 2.97 0 0 7,300 8,300 6,300
08/05/2026 7,400 0 (0%) 600 4.41 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 1,365 10.06 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.4 (-5.13%) 400 2.94 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 0 (0%) 159 1.24 0 0 7,800 8,900 6,700
29/04/2026 7,800 0 (0%) 76 0.57 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 101 0.79 0 0 7,800 8,900 6,700
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/04/2026 7,800 -0.2 (-2.5%) 700 5.46 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 601 4.81 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 122 0.98 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.5 (-5.88%) 1,100 8.83 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 -0.2 (-2.3%) 31,498 267.68 0 0 8,700 10,000 7,400
14/04/2026 8,700 0.6 (7.41%) 100 0.87 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,364 11.05 0 0 8,100 9,300 6,900
10/04/2026 8,000 -0.6 (-6.98%) 3,127 25.4 0 0 8,600 9,800 7,400
09/04/2026 8,600 -0.1 (-1.15%) 244 2.09 0 0 8,700 10,000 7,400
08/04/2026 8,700 -0.3 (-3.33%) 335 2.92 0 0 9,000 10,300 7,700
07/04/2026 9,000 0 (0%) 10 0.09 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 3,000 27.02 0 0 8,800 10,100 7,500
03/04/2026 9,000 0.2 (2.27%) 561 4.93 0 0 8,800 10,100 7,500
02/04/2026 8,600 -0.8 (-8.51%) 4,702 41.43 0 0 9,400 10,800 8,000
01/04/2026 9,000 -1 (-10%) 4,453 41.92 0 0 10,000 11,500 8,500
31/03/2026 10,000 -0.6 (-5.66%) 1,230 12.35 0 0 10,600 12,100 9,100
30/03/2026 10,600 -0.5 (-4.5%) 3,528 37.43 0 0 11,100 12,700 9,500
27/03/2026 11,000 0.5 (4.76%) 20,824 230.37 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 10,288 107.96 0 0 10,400 11,900 8,900
25/03/2026 10,800 0.4 (3.85%) 6,013 62.82 0 0 10,400 11,900 8,900
24/03/2026 10,800 1 (10.2%) 31,906 331.8 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
20/03/2026 10,400 0.1 (0.97%) 14,004 137.6 0 0 10,300 11,800 8,800
19/03/2026 10,600 0.2 (1.92%) 2,900 29.8 0 0 10,400 11,900 8,900
18/03/2026 10,500 0.2 (1.94%) 1,290 13.3 0 0 10,300 11,800 8,800
17/03/2026 10,500 0.5 (5%) 10,109 104.46 0 0 10,000 11,500 8,500
16/03/2026 10,000 0.2 (2.04%) 12,625 125.66 0 0 9,800 11,200 8,400
13/03/2026 10,000 0.1 (1.01%) 1,321 12.93 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 5,453 53.75 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.5 (5.26%) 59,221 586.15 0 0 9,500 10,900 8,100
10/03/2026 9,000 0.3 (3.45%) 20,740 196.62 0 0 8,700 10,000 7,400
09/03/2026 9,000 -0.2 (-2.17%) 785 6.78 0 0 9,200 10,500 7,900
06/03/2026 9,500 0 (0%) 2,800 25.89 0 0 9,500 10,900 8,100
05/03/2026 9,700 0 (0%) 9,246 87.86 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.2 (2.11%) 18,042 174.33 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 37,812 359.29 0 0 9,500 10,900 8,100
02/03/2026 9,400 0.2 (2.17%) 8,243 78.15 0 0 9,200 10,500 7,900
27/02/2026 9,400 0.4 (4.44%) 40,765 376.92 0 0 9,000 10,300 7,700
26/02/2026 9,000 0.5 (5.88%) 8,513 76.37 0 0 8,500 9,700 7,300
25/02/2026 8,600 0.2 (2.38%) 7,211 61.44 0 0 8,400 9,600 7,200
24/02/2026 8,500 0.2 (2.41%) 5,163 43.4 0 0 8,300 9,500 7,100
23/02/2026 8,500 0.4 (4.94%) 3,004 24.94 0 0 8,100 9,300 6,900
13/02/2026 8,100 0.5 (6.58%) 109 0.88 0 0 7,600 8,700 6,500
12/02/2026 7,600 0 (0%) 50 0.38 0 0 7,600 8,700 6,500
11/02/2026 7,500 -0.7 (-8.54%) 4,258 32.32 0 0 8,200 9,400 7,000
10/02/2026 8,100 -0.6 (-6.9%) 1,000 8.24 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.6 (-6.45%) 100 0.87 0 0 9,300 10,600 8,000
06/02/2026 9,200 0 (0%) 22,005 204.16 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 11,072 101.86 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 20,357 187.24 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 44,000 399.08 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 16,000 144 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 6,000 53.96 0 0 9,000 10,300 7,700
29/01/2026 9,000 0.1 (1.12%) 27,103 243.44 0 0 8,900 10,200 7,600
28/01/2026 8,800 0.1 (1.15%) 15,852 140.97 0 0 8,700 10,000 7,400
27/01/2026 8,700 0 (0%) 13,600 117.87 0 0 8,700 10,000 7,400
26/01/2026 8,700 0.2 (2.35%) 19,783 171.93 0 0 8,500 9,700 7,300
23/01/2026 8,500 0.1 (1.19%) 1,125 9.52 0 0 8,400 9,600 7,200
22/01/2026 8,400 -0.2 (-2.33%) 6,100 51.14 0 0 8,600 9,800 7,400
21/01/2026 8,700 0.2 (2.35%) 25,564 221. 0 0 8,500 9,700 7,300
20/01/2026 8,600 0.2 (2.38%) 9,036 76.69 0 0 8,400 9,600 7,200
19/01/2026 8,500 0.3 (3.66%) 12,989 109.72 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 3,607 29.57 0 0 8,200 9,400 7,000
15/01/2026 8,300 0.2 (2.47%) 14,025 114.94 0 0 8,100 9,300 6,900
14/01/2026 7,900 0 (0%) 24,451 197.78 0 0 7,900 9,000 6,800
13/01/2026 8,100 0.1 (1.25%) 19,365 153.3 0 0 8,000 9,200 6,800
12/01/2026 8,100 0.4 (5.19%) 23,908 192.16 0 0 7,700 8,800 6,600
09/01/2026 7,800 1 (14.71%) 62,425 479.55 0 0 6,800 7,800 5,800
08/01/2026 6,900 0.6 (9.52%) 3,390 22.89 0 0 6,300 7,200 5,400
07/01/2026 6,400 -0.1 (-1.54%) 1,606 10.17 0 0 6,500 7,400 5,600
06/01/2026 6,400 -0.4 (-5.88%) 1,000 6.5 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 152 1.02 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 203 1.38 0 0 6,800 7,800 5,800
29/12/2025 6,700 -0.1 (-1.47%) 2,302 15.59 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.4 (-5.56%) 3,000 20.41 0 0 7,200 8,200 6,200
25/12/2025 7,100 -0.2 (-2.74%) 460 3.29 0 0 7,300 8,300 6,300
24/12/2025 7,300 -0.2 (-2.67%) 1,000 7.3 0 0 7,500 8,600 6,400
23/12/2025 7,500 0.2 (2.74%) 200 1.5 0 0 7,300 8,300 6,300
22/12/2025 7,600 -0.1 (-1.3%) 894 6.57 0 0 7,700 8,800 6,600
19/12/2025 7,700 0 (0%) 21 0.16 0 0 7,700 8,800 6,600
18/12/2025 7,800 0.3 (4%) 18,275 141.24 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 6,500 48.68 0 0 7,500 8,600 6,400
16/12/2025 7,500 0.1 (1.35%) 15,341 115.06 0 0 7,400 8,500 6,300
15/12/2025 7,400 0.1 (1.37%) 37,731 279.13 0 0 7,300 8,300 6,300

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