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
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 900 -0.1 (-10%) 881,900 838.59 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 1,100 0 (0%) 254,500 259.97 0 0 1,100 1,200 1,000
11/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/06/2026 1,100 -0.1 (-8.33%) 477,301 535.73 0 0 1,200 1,300 1,100
04/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/05/2026 1,200 0 (0%) 57,700 69.3 0 0 1,200 1,300 1,100
28/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/05/2026 1,200 0 (0%) 201,800 242.18 0 0 1,200 1,300 1,100
21/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 144,000 174.22 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 14,700 17.69 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/04/2026 1,300 0.1 (8.33%) 13,701 16.84 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 1,300 0 (0%) 335,335 408.82 0 0 1,300 1,400 1,200
16/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/04/2026 1,400 0.1 (7.69%) 334,960 435.71 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/04/2026 1,300 -0.1 (-7.14%) 163,395 218.74 0 0 1,400 1,600 1,200
02/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,400 0.1 (7.69%) 163,161 228.35 591,000 768.3 1,300 1,400 1,200
26/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/03/2026 1,400 0.1 (7.69%) 228,000 304.19 75,221 90.27 1,300 1,400 1,200
19/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/03/2026 1,500 0.1 (7.14%) 880,800 1,162.06 0 0 1,400 1,600 1,200
12/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/03/2026 1,500 0 (0%) 44,000 63.6 0 0 1,500 1,700 1,300
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,500 0 (0%) 271,110 419.99 0 0 1,500 1,700 1,300
26/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/02/2026 1,600 0 (0%) 159,200 242.1 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,500 -0.1 (-6.25%) 97,220 152.28 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 1,500 -0.1 (-6.25%) 86,439 136.59 0 0 1,600 1,800 1,400
29/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/01/2026 1,700 0.2 (13.33%) 79,415 128.52 0 0 1,500 1,700 1,300
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/01/2026 1,600 0.2 (14.29%) 353,615 529.4 0 0 1,400 1,600 1,200
15/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/01/2026 1,500 -0.1 (-6.25%) 299,851 428.78 0 0 1,600 1,800 1,400
08/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/12/2025 1,600 -0.1 (-5.88%) 137,700 217.38 0 0 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

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