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
12/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
11/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
10/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
09/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
08/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
05/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
02/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
01/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
29/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
27/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
26/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
22/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 0.3 (3.57%) 4,000 34.8 0 0 8,400 9,600 7,200
13/05/2026 8,600 0.7 (8.86%) 4,200 35.18 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/04/2026 7,900 1 (14.49%) 1,000 7.9 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/04/2026 6,000 -0.7 (-10.45%) 400 2.4 0 0 6,700 7,700 5,700
03/04/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
02/04/2026 6,700 -1 (-12.99%) 100 0.67 0 0 7,700 8,800 6,600
01/04/2026 7,700 -0.8 (-9.41%) 100 0.77 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 7,200 -0.4 (-5.26%) 1,100 9.32 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 -0.4 (-5%) 500 3.8 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.2 (-2.44%) 1,000 8 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 1 (13.89%) 500 4.1 0 0 7,200 8,200 6,200
03/03/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
02/03/2026 6,300 -4.2 (-40%) 100 0.63 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 -0.2 (-1.87%) 100 1.05 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
07/01/2026 10,600 -1.6 (-13.11%) 100 1.06 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link