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
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/06/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
12/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
11/06/2026 15,800 0 (0%) 2 0.03 0 0 15,800 17,300 14,300
10/06/2026 15,800 0 (0%) 3 0.05 0 0 15,800 17,300 14,300
09/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
08/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
05/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
03/06/2026 15,800 -1.2 (-7.06%) 300 4.74 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0.7 (4.29%) 503 8.57 0 0 16,300 17,900 14,700
29/05/2026 17,500 0.2 (1.16%) 2,400 41.89 0 0 17,300 19,000 15,600
28/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/05/2026 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
26/05/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
25/05/2026 17,300 0.7 (4.22%) 100 1.73 0 0 16,600 18,200 15,000
22/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
21/05/2026 16,600 0.2 (1.22%) 109 1.8 0 0 16,400 18,000 14,800
20/05/2026 16,400 -1.5 (-8.38%) 104 1.71 0 0 17,900 19,600 16,200
19/05/2026 17,900 0 (0%) 1,004 17.97 0 0 17,900 19,600 16,200
18/05/2026 17,900 1.5 (9.15%) 2,603 43.88 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 3 0.05 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 510 8.31 0 0 16,100 17,700 14,500
13/05/2026 16,100 0 (0%) 3 0.05 0 0 16,100 17,700 14,500
12/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/05/2026 16,100 -0.2 (-1.23%) 200 3.22 0 0 16,300 17,900 14,700
08/05/2026 16,300 0 (0%) 600 9.78 0 0 16,300 17,900 14,700
07/05/2026 16,300 0 (0%) 1,107 18.04 0 0 16,300 17,900 14,700
06/05/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
05/05/2026 16,300 0 (0%) 1,500 24.45 0 0 16,300 17,900 14,700
04/05/2026 16,300 0 (0%) 6 0.09 0 0 16,300 17,900 14,700
29/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
28/04/2026 16,300 -0.2 (-1.21%) 2,000 32.6 0 0 16,500 18,100 14,900
24/04/2026 16,500 1 (6.45%) 1,655 27.31 0 0 15,500 17,000 14,000
23/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
22/04/2026 15,500 -1 (-6.06%) 500 7.75 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 50 0.83 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/04/2026 16,500 0.2 (1.23%) 200 3.3 0 0 16,300 17,900 14,700
14/04/2026 16,300 0 (0%) 100 1.63 0 0 16,300 17,900 14,700
13/04/2026 16,300 0 (0%) 3,200 52.16 0 0 16,300 17,900 14,700
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
06/04/2026 16,300 0.1 (0.62%) 300 4.88 0 0 16,200 17,800 14,600
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/04/2026 16,200 -0.5 (-2.99%) 100 1.62 0 0 16,700 18,300 15,100
01/04/2026 16,700 0.5 (3.09%) 9,100 151.95 0 0 16,200 17,800 14,600
31/03/2026 16,200 0 (0%) 4,000 64.8 0 0 16,200 17,800 14,600
30/03/2026 16,200 -0.4 (-2.41%) 11,200 186.78 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.1 (0.61%) 200 3.31 0 0 16,500 18,100 14,900
23/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/03/2026 16,500 0 (0%) 1,500 24.75 0 0 16,500 18,100 14,900
19/03/2026 16,500 0 (0%) 3 0.05 0 0 16,500 18,100 14,900
18/03/2026 16,500 -0.1 (-0.6%) 5,016 83.17 0 0 16,600 18,200 15,000
17/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
16/03/2026 16,600 1 (6.41%) 24,303 408.31 0 0 15,600 17,100 14,100
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/03/2026 15,600 0 (0%) 17,700 297.63 0 0 15,600 17,100 14,100
11/03/2026 15,600 0.2 (1.3%) 11,801 196.1 0 0 15,400 16,900 13,900
10/03/2026 15,400 -1 (-6.1%) 46,600 771.76 30,000 444 16,400 18,000 14,800
09/03/2026 16,400 0.1 (0.61%) 18,600 304.27 170,000 2,499 16,300 17,900 14,700
06/03/2026 16,300 0.3 (1.88%) 900 14.67 0 0 16,000 17,600 14,400
05/03/2026 16,000 0 (0%) 4,300 70.22 0 0 16,000 17,600 14,400
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/03/2026 16,000 0 (0%) 8 0.13 0 0 16,000 17,600 14,400
02/03/2026 16,000 -0.6 (-3.61%) 403 6.45 0 0 16,600 18,200 15,000
27/02/2026 16,600 0 (0%) 3 0.05 0 0 16,600 18,200 15,000
26/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
25/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/02/2026 16,600 -0.2 (-1.19%) 600 9.66 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 100 1.66 0 0 16,500 18,100 14,900
10/02/2026 16,500 1.3 (8.55%) 27,900 464.14 0 0 15,200 16,700 13,700
09/02/2026 15,200 -1.6 (-9.52%) 1,100 16.8 0 0 16,800 18,400 15,200
06/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
05/02/2026 16,600 -0.2 (-1.19%) 23,500 396.07 0 0 16,800 18,400 15,200
04/02/2026 16,800 0 (0%) 7,200 120.91 0 0 16,800 18,400 15,200
03/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,500 15,300
30/01/2026 16,900 0.4 (2.42%) 6,200 103.81 0 0 16,500 18,100 14,900
29/01/2026 16,500 0.7 (4.43%) 13,300 219.99 0 0 15,800 17,300 14,300
28/01/2026 15,800 0.2 (1.28%) 36,500 603.52 0 0 15,600 17,100 14,100
27/01/2026 15,600 0.2 (1.3%) 21,300 349.2 0 0 15,400 16,900 13,900
26/01/2026 15,400 -1 (-6.1%) 200 3.05 0 0 16,400 18,000 14,800
23/01/2026 16,400 1.1 (7.19%) 15,200 249.26 0 0 15,300 16,800 13,800
22/01/2026 15,300 -1 (-6.13%) 200 3.04 0 0 16,300 17,900 14,700
21/01/2026 16,300 0.1 (0.62%) 7,600 122.93 0 0 16,200 17,800 14,600
20/01/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
19/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 17,900 14,700
16/01/2026 16,300 1.3 (8.67%) 14,400 234.61 0 0 15,000 16,500 13,500
15/01/2026 15,000 -0.3 (-1.96%) 1,200 18.03 0 0 15,300 16,800 13,800
14/01/2026 15,300 -1.2 (-7.27%) 701 10.86 0 0 16,500 18,100 14,900
13/01/2026 16,500 1.2 (7.84%) 9,901 160.82 0 0 15,300 16,800 13,800
12/01/2026 15,300 0.2 (1.32%) 22,600 370.37 0 0 15,100 16,600 13,600
09/01/2026 15,100 -1.4 (-8.48%) 1,100 18.01 0 0 16,500 18,100 14,900
08/01/2026 16,500 1.5 (10%) 14,300 235.95 0 0 15,000 16,500 13,500
07/01/2026 15,000 0.2 (1.35%) 12,103 195.46 0 0 14,800 16,200 13,400
06/01/2026 14,800 0 (0%) 500 7.4 0 0 14,800 16,200 13,400
05/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
31/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
30/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
29/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/12/2025 14,800 0.1 (0.68%) 200 2.97 0 0 14,700 16,100 13,300
25/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
23/12/2025 14,700 0 (0%) 1,000 14.72 0 0 14,700 16,100 13,300
22/12/2025 14,700 0.5 (3.52%) 4,000 61.68 0 0 14,200 15,600 12,800

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