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
25/09/2026 16,000 0 (0%) 0 0 0 0 16,000 0 0
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2026 16,000 1.5 (10.34%) 500 8 0 0 14,500 16,600 12,400
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/09/2026 14,200 0 (0%) 900 13.02 0 0 14,200 16,300 12,100
07/09/2026 14,200 0 (0%) 300 4.26 0 0 14,200 16,300 12,100
04/09/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/09/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
28/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/08/2026 14,200 -2.4 (-14.46%) 300 4.26 0 0 16,600 19,000 14,200
25/08/2026 16,600 0 (0%) 10 0.17 0 0 16,600 19,000 14,200
24/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/08/2026 16,600 0 (0%) 300 4.98 0 0 16,600 19,000 14,200
19/08/2026 16,600 0 (0%) 200 3.32 0 0 16,600 19,000 14,200
18/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/08/2026 16,600 0.5 (3.11%) 100 1.66 0 0 16,100 18,500 13,700
13/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
05/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/08/2026 16,000 -0.5 (-3.03%) 400 6.42 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 -0.2 (-1.2%) 300 4.95 0 0 16,700 19,200 14,200
24/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/07/2026 16,900 0.6 (3.68%) 1,200 20.06 0 0 16,300 18,700 13,900
20/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/07/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
01/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/06/2026 17,000 -0.5 (-2.86%) 701 12.02 0 0 17,500 20,100 14,900
16/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 4 0.07 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/05/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/05/2026 17,500 0.5 (2.94%) 1,000 17.5 0 0 17,000 19,500 14,500
14/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 1,800 30.6 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
21/04/2026 17,000 2 (13.33%) 100 1.7 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 -2.6 (-14.77%) 4,400 66 0 0 17,600 20,200 15,000
16/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/03/2026 17,600 -0.2 (-1.12%) 400 7.04 0 0 17,800 20,400 15,200
27/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/03/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200

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