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 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,500 5,700
10/06/2026 7,500 -0.1 (-1.32%) 701 4.66 0 0 7,600 8,700 6,500
09/06/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/06/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
04/06/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
03/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/06/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/05/2026 6,700 0.8 (13.56%) 201 1.35 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 7,100 5,300
21/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/05/2026 6,800 -0.5 (-6.85%) 836 5.72 0 0 7,300 8,300 6,300
19/05/2026 7,300 0.8 (12.31%) 200 1.38 0 0 6,500 7,400 5,600
18/05/2026 6,500 -1.1 (-14.47%) 600 3.92 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
14/05/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
13/05/2026 6,300 -0.6 (-8.7%) 400 2.67 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/05/2026 6,800 0.8 (13.33%) 1,200 7.28 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -0.7 (-10.45%) 100 0.6 0 0 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
23/04/2026 6,800 -0.1 (-1.45%) 400 2.72 0 0 6,900 7,900 5,900
22/04/2026 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
21/04/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
20/04/2026 6,100 -0.7 (-10.29%) 1,000 6.1 0 0 6,800 7,800 5,800
17/04/2026 6,900 0 (0%) 200 1.35 0 0 6,900 7,900 5,900
16/04/2026 6,600 0.3 (4.76%) 200 1.37 0 0 6,300 7,200 5,400
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/04/2026 6,300 0 (0%) 2,100 13.15 0 0 6,300 7,200 5,400
13/04/2026 6,300 0 (0%) 150 0.95 0 0 6,300 7,200 5,400
10/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 -0.7 (-10%) 300 1.89 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 75 0.45 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 30 0.19 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 400 3.04 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 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 33 0.22 0 0 6,700 7,700 5,700
16/03/2026 6,600 0.5 (8.2%) 311 2.09 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 21 0.13 0 0 6,100 7,000 5,200
12/03/2026 6,400 0.5 (8.47%) 90,300 550.92 0 0 5,900 6,700 5,100
11/03/2026 5,800 -0.8 (-12.12%) 408,023 2,406.53 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
09/03/2026 6,600 0.4 (6.45%) 200 1.31 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
03/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
25/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
24/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/02/2026 6,900 0.1 (1.47%) 1,000 6.94 0 0 6,800 7,800 5,800
11/02/2026 6,900 0.3 (4.55%) 300 2.05 0 0 6,600 7,500 5,700
10/02/2026 6,600 0.8 (13.79%) 1,000 6.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.7 (-10.77%) 100 0.58 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 110 0.72 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 -0.6 (-9.52%) 100 0.57 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 -0.3 (-4.55%) 600 3.8 0 0 6,600 7,500 5,700
26/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/01/2026 6,600 0.8 (13.79%) 600 3.96 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.3 (-4.92%) 100 0.58 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/01/2026 5,600 -0.5 (-8.2%) 300 1.82 0 0 6,100 7,000 5,200
13/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/01/2026 6,100 -0.7 (-10.29%) 200 1.22 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 5 0.04 0 0 6,800 7,800 5,800
31/12/2025 6,900 0.9 (15%) 500 3.42 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 -0.4 (-6.25%) 201 1.21 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
24/12/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
23/12/2025 6,300 0.8 (14.55%) 500 3.15 0 0 5,500 6,300 4,700
22/12/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700

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