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
13/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
12/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
11/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
10/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
09/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
06/11/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
05/11/2026 7,600 -0.15 (-1.94%) 1,900 14.49 0 0 7,750 8,290 7,210
04/11/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
03/11/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
02/11/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
30/10/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
29/10/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
28/10/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
27/10/2026 7,750 0 (0%) 600 4.65 0 0 7,750 8,290 7,210
26/10/2026 7,750 0.43 (5.87%) 1,700 13.08 0 0 7,320 7,830 6,810
23/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
22/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
21/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
20/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
19/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
16/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
15/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
14/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
13/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
12/10/2026 7,320 0 (0%) 200 1.42 0 0 7,320 7,830 6,810
09/10/2026 7,320 0 (0%) 0 0 0 0 7,320 7,830 6,810
08/10/2026 7,320 0 (0%) 100 0.73 0 0 7,320 7,830 6,810
07/10/2026 7,320 0 (0%) 200 1.46 0 0 7,320 7,830 6,810
06/10/2026 7,320 0 (0%) 400 2.93 0 0 7,320 7,830 6,810
05/10/2026 7,320 -0.53 (-6.75%) 600 4.39 0 0 7,850 8,390 7,310
02/10/2026 7,850 0 (0%) 100 0.79 0 0 7,850 8,390 7,310
01/10/2026 7,850 0 (0%) 700 5.5 0 0 7,850 8,390 7,310
30/09/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
29/09/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
28/09/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
25/09/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
24/09/2026 7,850 -0.59 (-6.99%) 1,300 10.25 0 0 8,440 9,030 7,850
23/09/2026 8,440 0.54 (6.84%) 400 3.09 0 0 7,900 8,450 7,350
22/09/2026 7,900 0.5 (6.76%) 8,800 64.76 0 0 7,400 7,910 6,890
21/09/2026 7,400 -0.51 (-6.45%) 400 2.96 0 0 7,910 8,460 7,360
18/09/2026 7,910 -0.59 (-6.94%) 16,900 133.68 0 0 8,500 9,090 7,910
17/09/2026 8,500 -0.14 (-1.62%) 200 1.66 0 0 8,640 9,240 8,040
16/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
15/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
14/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
11/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
10/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
09/09/2026 8,990 0.49 (5.76%) 400 3.59 0 0 8,500 9,090 7,910
08/09/2026 8,500 -0.06 (-0.7%) 200 1.75 0 0 8,560 9,150 7,970
07/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
04/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
03/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
28/08/2026 8,560 0 (0%) 200 1.71 0 0 8,560 9,150 7,970
27/08/2026 8,560 0.56 (7.%) 300 2.41 0 0 8,000 8,560 7,440
26/08/2026 8,000 0.31 (4.03%) 300 2.33 0 0 7,690 8,220 7,160
25/08/2026 7,690 0.5 (6.95%) 300 2.22 0 0 7,190 7,690 6,690
24/08/2026 7,190 0 (0%) 0 0 0 0 7,190 7,690 6,690
21/08/2026 7,190 0 (0%) 200 1.44 0 0 7,190 7,690 6,690
20/08/2026 7,190 0.47 (6.99%) 200 1.35 0 0 6,720 7,190 6,250
19/08/2026 6,720 0.06 (0.9%) 100 0.67 0 0 6,660 7,120 6,200
18/08/2026 6,660 -0.49 (-6.85%) 300 2.09 0 0 7,150 7,650 6,650
17/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
14/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
12/08/2026 7,150 -0.5 (-6.54%) 600 4.69 0 0 7,650 8,180 7,120
11/08/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
10/08/2026 7,650 -0.55 (-6.71%) 100 0.77 0 0 8,200 8,770 7,630
07/08/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/08/2026 8,200 0.49 (6.36%) 200 1.54 0 0 7,710 8,240 7,180
05/08/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
04/08/2026 7,710 0.5 (6.93%) 700 5.4 0 0 7,210 7,710 6,710
03/08/2026 7,210 -0.52 (-6.73%) 100 0.72 0 0 7,730 8,270 7,190
31/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
30/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
29/07/2026 7,730 -0.18 (-2.28%) 100 0.77 0 0 7,910 8,460 7,360
28/07/2026 7,910 -0.59 (-6.94%) 1,000 7.91 0 0 8,500 9,090 7,910
27/07/2026 8,500 0.34 (4.17%) 100 0.85 0 0 8,160 8,730 7,590
24/07/2026 8,160 -0.61 (-6.96%) 11,900 97.11 0 0 8,770 9,380 8,160
23/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
22/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
21/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
20/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
17/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
16/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
15/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
14/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
13/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
10/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
09/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
08/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
07/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
06/07/2026 8,770 -0.03 (-0.34%) 400 3.51 0 0 8,800 9,410 8,190
03/07/2026 8,800 -0.39 (-4.24%) 100 0.88 0 0 9,190 9,830 8,550
02/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
01/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
30/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
29/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
26/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
25/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
24/06/2026 9,190 0.31 (3.49%) 100 0.92 0 0 8,880 9,500 8,260
23/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
22/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
19/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
18/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
17/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
16/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
15/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
12/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
11/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
10/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
09/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
08/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
05/06/2026 8,880 0.58 (6.99%) 100 0.89 0 0 8,300 8,880 7,720
04/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
03/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
02/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
01/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
29/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/05/2026 8,300 0 (0%) 2,100 17.53 0 0 8,300 8,880 7,720
27/05/2026 8,300 0 (0%) 300 2.49 0 0 8,300 8,880 7,720
26/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
25/05/2026 8,300 0 (0%) 300 2.44 0 0 8,300 8,880 7,720
22/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
18/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
15/05/2026 8,300 0.3 (3.75%) 300 2.49 0 0 8,000 8,560 7,440
14/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Short link