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
23/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/06/2026 8,100 -0.1 (-1.22%) 4,900 39.7 0 0 8,200 9,400 7,000
19/06/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
18/06/2026 8,200 0.1 (1.23%) 203 1.67 0 0 8,100 9,300 6,900
17/06/2026 8,200 -0.1 (-1.2%) 2,100 17.04 0 0 8,300 9,500 7,100
16/06/2026 8,400 0.2 (2.44%) 400 3.3 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 9,300 76.66 0 0 8,100 9,300 6,900
12/06/2026 8,400 0.3 (3.7%) 2,100 17.04 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
10/06/2026 8,100 -0.4 (-4.71%) 2,205 17.93 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 17,600 141.52 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/06/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 13,900 111.4 0 0 8,000 9,200 6,800
28/05/2026 8,000 -0.9 (-10.11%) 10,011 80.2 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
26/05/2026 8,300 0 (0%) 200 1.78 0 0 8,300 9,500 7,100
25/05/2026 8,300 -0.6 (-6.74%) 5,000 41.4 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
20/05/2026 8,100 0 (0%) 1,617 13.13 0 0 8,100 9,300 6,900
19/05/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 17,800 142.4 0 0 8,000 9,200 6,800
15/05/2026 8,100 -0.5 (-5.81%) 22,300 179.2 0 0 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,400 0.1 (1.2%) 400 3.43 0 0 8,300 9,500 7,100
08/05/2026 8,800 0.6 (7.32%) 700 5.8 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
06/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/05/2026 8,200 -0.9 (-9.89%) 700 5.74 0 0 9,100 10,400 7,800
29/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/04/2026 9,100 0.6 (7.06%) 100 0.91 0 0 8,500 9,700 7,300
21/04/2026 8,900 0.4 (4.71%) 8,500 72.07 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
16/04/2026 8,400 -0.2 (-2.33%) 1,500 12.3 0 0 8,600 9,800 7,400
15/04/2026 8,900 -0.1 (-1.11%) 200 1.72 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/04/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
08/04/2026 8,500 -0.4 (-4.49%) 2,100 17.85 0 0 8,900 10,200 7,600
07/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/04/2026 9,000 0.9 (11.11%) 500 4.46 0 0 8,100 9,300 6,900
03/04/2026 8,300 -0.3 (-3.49%) 19,500 158.55 0 0 8,600 9,800 7,400
02/04/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
01/04/2026 8,700 0.1 (1.16%) 2,600 22.46 0 0 8,600 9,800 7,400
31/03/2026 8,600 -0.2 (-2.27%) 3,000 25.8 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
27/03/2026 8,800 0.2 (2.33%) 5,200 45.52 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,900 0.5 (5.95%) 609 5.25 0 0 8,400 9,600 7,200
24/03/2026 8,300 0.2 (2.47%) 3,400 28.49 0 0 8,100 9,300 6,900
23/03/2026 8,100 -0.6 (-6.9%) 101 0.82 0 0 8,700 10,000 7,400
20/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/03/2026 8,800 0 (0%) 5,400 47.19 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0.1 (1.22%) 1,400 11.62 0 0 8,200 9,400 7,000
11/03/2026 8,900 0.8 (9.88%) 2,900 23.89 0 0 8,100 9,300 6,900
10/03/2026 8,300 0.2 (2.47%) 2,700 21.97 0 0 8,100 9,300 6,900
09/03/2026 8,000 -0.7 (-8.05%) 13,800 112.31 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 1,114 9.7 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 17 0.17 0 0 8,700 10,000 7,400
27/02/2026 8,900 0.1 (1.14%) 1,000 8.66 0 0 8,800 10,100 7,500
26/02/2026 8,800 -0.2 (-2.22%) 2,000 17.6 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.5 (5.81%) 600 5.21 0 0 8,600 9,800 7,400
13/02/2026 8,800 0 (0%) 600 5.18 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 2,800 24.64 0 0 8,800 10,100 7,500
10/02/2026 8,800 0.1 (1.15%) 1,100 9.68 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.1 (-1.14%) 4,000 34.8 0 0 8,800 10,100 7,500
06/02/2026 9,100 0.1 (1.11%) 14,605 128.08 0 0 9,000 10,300 7,700
05/02/2026 8,900 0.1 (1.14%) 2,200 19.75 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 10,601 92.89 0 0 8,800 10,100 7,500
03/02/2026 9,100 0.4 (4.6%) 44,500 393.05 0 0 8,700 10,000 7,400
02/02/2026 8,700 -0.2 (-2.25%) 15,500 134.85 0 0 8,900 10,200 7,600
30/01/2026 8,900 0.1 (1.14%) 5,000 44.57 0 0 8,800 10,100 7,500
29/01/2026 8,900 0 (0%) 15,200 133.73 0 0 8,900 10,200 7,600
28/01/2026 8,900 -0.1 (-1.11%) 2,102 18.71 0 0 9,000 10,300 7,700
27/01/2026 9,000 -0.1 (-1.1%) 7,102 63.92 0 0 9,100 10,400 7,800
26/01/2026 9,000 -0.2 (-2.17%) 2,700 24.61 0 0 9,200 10,500 7,900
23/01/2026 9,200 -0.2 (-2.13%) 17,700 162.72 0 0 9,400 10,800 8,000
22/01/2026 9,300 -0.1 (-1.06%) 2,500 23.49 0 0 9,400 10,800 8,000
21/01/2026 9,400 -0.4 (-4.08%) 18,300 171.65 0 0 9,800 11,200 8,400
20/01/2026 9,400 -0.2 (-2.08%) 10,900 106.84 0 0 9,600 11,000 8,200
19/01/2026 9,900 -0.1 (-1%) 21,904 209.86 0 0 10,000 11,500 8,500
16/01/2026 9,900 0.5 (5.32%) 56,602 564.81 0 0 9,400 10,800 8,000
15/01/2026 9,400 0.1 (1.08%) 12,600 118.53 0 0 9,300 10,600 8,000
14/01/2026 9,500 0.5 (5.56%) 31,209 290.92 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 2,000 18 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 7,500 69 0 0 9,200 10,500 7,900
09/01/2026 9,200 0 (0%) 5,400 49.68 0 0 9,200 10,500 7,900
08/01/2026 9,200 -0.1 (-1.08%) 720 6.64 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 8 0.07 0 0 9,300 10,600 8,000
06/01/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 -0.1 (-1.06%) 1,101 10.23 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/12/2025 9,400 0 (0%) 500 4.7 0 0 9,400 10,800 8,000
23/12/2025 9,700 -0.1 (-1.02%) 200 1.87 0 0 9,800 11,200 8,400

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