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
22/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/09/2026 7,700 0.1 (1.32%) 200 1.53 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
16/09/2026 6,700 -1.1 (-14.1%) 400 2.81 0 0 7,800 8,900 6,700
15/09/2026 8,000 0.9 (12.68%) 200 1.55 0 0 7,100 8,100 6,100
14/09/2026 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
11/09/2026 6,800 -0.7 (-9.33%) 300 2.14 0 0 7,500 8,600 6,400
10/09/2026 6,800 -1.2 (-15%) 703 5.26 0 0 8,000 9,200 6,800
09/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/08/2026 8,000 0.8 (11.11%) 100 0.8 0 0 7,200 8,200 6,200
17/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/08/2026 7,200 0.9 (14.29%) 103 0.74 0 0 6,300 7,200 5,400
12/08/2026 6,300 -1 (-13.7%) 2,500 15.75 0 0 7,300 8,300 6,300
11/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/08/2026 7,300 0 (0%) 6 0.04 0 0 7,300 8,300 6,300
07/08/2026 7,300 -1.2 (-14.12%) 1,000 7.3 0 0 8,500 9,700 7,300
06/08/2026 8,500 -1.5 (-15%) 100 0.85 0 0 10,000 11,500 8,500
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/07/2026 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
30/07/2026 10,000 1.4 (16.28%) 100 1 0 0 8,600 12,000 5,200
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
28/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
27/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
24/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
20/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
01/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/06/2026 7,900 0 (0%) 500 4.28 0 0 7,900 9,000 6,800
11/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/06/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 2,200 17.36 0 0 7,900 9,000 6,800
22/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/05/2026 7,900 -0.1 (-1.25%) 200 1.58 0 0 8,000 9,200 6,800
19/05/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 7,900 0.5 (6.76%) 200 1.6 0 0 7,400 8,500 6,300
11/05/2026 7,400 0.5 (7.25%) 600 4.44 0 0 6,900 7,900 5,900
08/05/2026 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
07/05/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
06/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 800 5.6 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 2,100 14.7 0 0 7,000 8,000 6,000
23/04/2026 7,000 -0.6 (-7.89%) 100 0.7 0 0 7,600 8,700 6,500
22/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
17/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/04/2026 7,300 -1.2 (-14.12%) 26,601 202.22 0 0 8,500 9,700 7,300
13/04/2026 8,400 -1.1 (-11.58%) 1,300 11.1 0 0 9,500 10,900 8,100
10/04/2026 9,500 0.8 (9.2%) 100 0.95 0 0 8,700 10,000 7,400
09/04/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
08/04/2026 8,700 1 (12.99%) 200 1.74 0 0 7,700 8,800 6,600
07/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/04/2026 7,700 -1.3 (-14.44%) 2,400 18.51 0 0 9,000 10,300 7,700
03/04/2026 9,000 -1.5 (-14.29%) 1,400 12.6 0 0 10,500 12,000 9,000
02/04/2026 10,400 -1.8 (-14.75%) 2,701 28.4 0 0 12,200 14,000 10,400
01/04/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

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