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
18/09/2026 2,600 0 (0%) 12,100 30.39 0 0 2,600 2,800 2,400
17/09/2026 2,600 0.1 (4%) 47,800 118.4 0 0 2,500 2,700 2,300
16/09/2026 2,500 -0.1 (-3.85%) 20,700 51.75 0 0 2,600 2,800 2,400
15/09/2026 2,600 0.1 (4%) 70,726 176.82 0 0 2,500 2,700 2,300
14/09/2026 2,500 -0.1 (-3.85%) 198,118 495.25 0 0 2,600 2,800 2,400
11/09/2026 2,600 0.1 (4%) 68,910 172.44 0 0 2,500 2,700 2,300
10/09/2026 2,500 0 (0%) 29,124 72.8 0 0 2,500 2,700 2,300
09/09/2026 2,500 -0.1 (-3.85%) 25,402 63.53 0 0 2,600 2,800 2,400
08/09/2026 2,600 0.1 (4%) 23,075 57.8 0 0 2,500 2,700 2,300
07/09/2026 2,500 0 (0%) 26,043 65.14 0 0 2,500 2,700 2,300
04/09/2026 2,500 0 (0%) 111,801 280.71 0 0 2,500 2,700 2,300
03/09/2026 2,500 0 (0%) 111,900 279.79 0 0 2,500 2,700 2,300
28/08/2026 2,500 -0.1 (-3.85%) 30,743 78.3 0 0 2,600 2,800 2,400
27/08/2026 2,600 0.1 (4%) 12,700 32.02 0 0 2,500 2,700 2,300
26/08/2026 2,500 0 (0%) 12,800 32.01 0 0 2,500 2,700 2,300
25/08/2026 2,500 -0.1 (-3.85%) 13,500 34.06 0 0 2,600 2,800 2,400
24/08/2026 2,600 0 (0%) 23,408 58.8 0 0 2,600 2,800 2,400
21/08/2026 2,600 0.1 (4%) 29,000 75.37 0 0 2,500 2,700 2,300
20/08/2026 2,500 0 (0%) 9,200 23.1 0 0 2,500 2,700 2,300
19/08/2026 2,500 0 (0%) 117,401 293.52 0 0 2,500 2,700 2,300
18/08/2026 2,500 -0.1 (-3.85%) 21,002 52.53 0 0 2,600 2,800 2,400
17/08/2026 2,600 0 (0%) 29,203 73.66 0 0 2,600 2,800 2,400
14/08/2026 2,600 0 (0%) 53,000 134.08 0 0 2,600 2,800 2,400
13/08/2026 2,600 0 (0%) 86,200 224.18 0 0 2,600 2,800 2,400
12/08/2026 2,600 -0.1 (-3.7%) 64,605 168.88 0 0 2,700 2,900 2,500
11/08/2026 2,700 0.1 (3.85%) 44,600 115.68 0 0 2,600 2,800 2,400
10/08/2026 2,600 0 (0%) 60,301 156.79 0 0 2,600 2,800 2,400
07/08/2026 2,600 0 (0%) 99,098 257.63 0 0 2,600 2,800 2,400
06/08/2026 2,600 0 (0%) 14,900 38.73 0 0 2,600 2,800 2,400
05/08/2026 2,600 0 (0%) 106,602 276.08 0 0 2,600 2,800 2,400
04/08/2026 2,600 0 (0%) 37,600 97.67 0 0 2,600 2,800 2,400
03/08/2026 2,600 0 (0%) 346,000 877.54 0 0 2,600 2,800 2,400
31/07/2026 2,600 -0.1 (-3.7%) 89,501 232.87 0 0 2,700 2,900 2,500
30/07/2026 2,700 0.1 (3.85%) 61,911 161.01 0 0 2,600 2,800 2,400
29/07/2026 2,600 -0.1 (-3.7%) 123,903 322.18 0 0 2,700 2,900 2,500
28/07/2026 2,700 0.1 (3.85%) 50,084 130.82 0 0 2,600 2,800 2,400
27/07/2026 2,600 -0.1 (-3.7%) 146,348 395.06 0 0 2,700 2,900 2,500
24/07/2026 2,700 0.1 (3.85%) 460,203 1,215.01 0 0 2,600 2,800 2,400
23/07/2026 2,600 0.1 (4%) 39,000 98.58 0 0 2,500 2,700 2,300
22/07/2026 2,500 -0.1 (-3.85%) 179,473 451.9 0 0 2,600 2,800 2,400
21/07/2026 2,600 0.1 (4%) 158,554 396.16 0 0 2,500 2,700 2,300
20/07/2026 2,500 -0.1 (-3.85%) 368,272 919.55 0 0 2,600 2,800 2,400
17/07/2026 2,600 -0.1 (-3.7%) 194,469 498.5 0 0 2,700 2,900 2,500
16/07/2026 2,700 0 (0%) 378,776 989.34 0 0 2,700 2,900 2,500
15/07/2026 2,700 -0.1 (-3.57%) 933,241 2,726.38 0 0 2,800 3,000 2,600
14/07/2026 2,800 0.2 (7.69%) 525,508 1,446.56 0 0 2,600 2,800 2,400
13/07/2026 2,600 -0.1 (-3.7%) 186,620 485.26 1 0. 2,700 2,900 2,500
10/07/2026 2,700 0.1 (3.85%) 59,900 156.94 0 0 2,600 2,800 2,400
09/07/2026 2,600 0 (0%) 139,701 364.04 0 0 2,600 2,800 2,400
08/07/2026 2,600 0 (0%) 60,622 157.61 0 0 2,600 2,800 2,400
07/07/2026 2,600 0 (0%) 89,500 232.71 0 0 2,600 2,800 2,400
06/07/2026 2,600 0 (0%) 102,209 265.83 0 0 2,600 2,800 2,400
03/07/2026 2,600 0 (0%) 66,200 172.13 0 0 2,600 2,800 2,400
02/07/2026 2,600 0 (0%) 59,000 153.41 0 0 2,600 2,800 2,400
01/07/2026 2,600 0 (0%) 48,305 125.59 0 0 2,600 2,800 2,400
30/06/2026 2,600 0 (0%) 97,900 256.4 0 0 2,600 2,800 2,400
29/06/2026 2,600 0.1 (4%) 24,314 60.98 0 0 2,500 2,700 2,300
26/06/2026 2,500 -0.1 (-3.85%) 15,300 38.87 0 0 2,600 2,800 2,400
25/06/2026 2,600 0 (0%) 23,500 60.05 0 0 2,600 2,800 2,400
24/06/2026 2,600 0 (0%) 164,500 423.27 0 0 2,600 2,800 2,400
23/06/2026 2,600 0 (0%) 7,701 19.75 0 0 2,600 2,800 2,400
22/06/2026 2,600 0 (0%) 26,701 68.41 0 0 2,600 2,800 2,400
19/06/2026 2,600 -0.1 (-3.7%) 53,501 142.45 0 0 2,700 2,900 2,500
18/06/2026 2,700 0.1 (3.85%) 47,718 124.14 0 0 2,600 2,800 2,400
17/06/2026 2,600 -0.1 (-3.7%) 15,101 39.38 0 0 2,700 2,900 2,500
16/06/2026 2,700 0.1 (3.85%) 29,900 77.89 0 0 2,600 2,800 2,400
15/06/2026 2,600 0 (0%) 14,426 37.63 3 0.01 2,600 2,800 2,400
12/06/2026 2,600 0 (0%) 65,003 169.03 0 0 2,600 2,800 2,400
11/06/2026 2,600 0 (0%) 13,632 35.69 0 0 2,600 2,800 2,400
10/06/2026 2,600 0 (0%) 36,500 94.9 0 0 2,600 2,800 2,400
09/06/2026 2,600 0 (0%) 63,300 164.51 0 0 2,600 2,800 2,400
08/06/2026 2,600 0 (0%) 27,008 69.5 0 0 2,600 2,800 2,400
05/06/2026 2,600 0 (0%) 29,204 74.82 0 0 2,600 2,800 2,400
04/06/2026 2,600 0 (0%) 57,717 150.2 0 0 2,600 2,800 2,400
03/06/2026 2,600 -0.1 (-3.7%) 31,605 82.27 0 0 2,700 2,900 2,500
02/06/2026 2,700 0.1 (3.85%) 67,801 176.86 0 0 2,600 2,800 2,400
01/06/2026 2,600 -0.1 (-3.7%) 183,500 468.2 0 0 2,700 2,900 2,500
29/05/2026 2,700 0 (0%) 46,200 120.97 0 0 2,700 2,900 2,500
28/05/2026 2,700 0.1 (3.85%) 27,301 71.17 0 0 2,600 2,800 2,400
27/05/2026 2,600 0 (0%) 23,370 62.46 0 0 2,600 2,800 2,400
26/05/2026 2,600 -0.1 (-3.7%) 23,600 61.37 0 0 2,700 2,900 2,500
25/05/2026 2,700 0.1 (3.85%) 19,700 53.14 0 0 2,600 2,800 2,400
22/05/2026 2,600 0 (0%) 50,100 130.07 0 0 2,600 2,800 2,400
21/05/2026 2,600 0 (0%) 118,200 307.28 0 0 2,600 2,800 2,400
20/05/2026 2,600 0 (0%) 72,830 189.77 0 0 2,600 2,800 2,400
19/05/2026 2,600 0 (0%) 35,000 91.01 0 0 2,600 2,800 2,400
18/05/2026 2,600 0 (0%) 257,140 668.58 0 0 2,600 2,800 2,400
15/05/2026 2,600 -0.1 (-3.7%) 10,700 27.84 0 0 2,700 2,900 2,500
14/05/2026 2,700 0.1 (3.85%) 11,957 32.05 0 0 2,600 2,800 2,400
13/05/2026 2,600 0 (0%) 23,601 61.72 0 0 2,600 2,800 2,400
12/05/2026 2,600 -0.1 (-3.7%) 10,300 26.91 0 0 2,700 2,900 2,500
11/05/2026 2,700 0 (0%) 14,743 39.3 0 0 2,700 2,900 2,500
08/05/2026 2,700 -0.1 (-3.57%) 143,200 375.66 0 0 2,800 3,000 2,600
07/05/2026 2,800 0.1 (3.7%) 40,304 109.25 0 0 2,700 2,900 2,500
06/05/2026 2,700 0 (0%) 110,100 291.3 0 0 2,700 2,900 2,500
05/05/2026 2,700 0 (0%) 73,101 197.37 0 0 2,700 2,900 2,500
04/05/2026 2,700 0 (0%) 67,521 182.92 0 0 2,700 2,900 2,500
29/04/2026 2,700 0 (0%) 102,100 275.67 0 0 2,700 2,900 2,500
28/04/2026 2,700 -0.1 (-3.57%) 58,400 157.71 0 0 2,800 3,000 2,600
24/04/2026 2,800 0 (0%) 66,901 181.78 0 0 2,800 3,000 2,600
23/04/2026 2,800 0 (0%) 186,003 511.69 0 0 2,800 3,000 2,600
22/04/2026 2,800 0 (0%) 44,700 123.92 0 0 2,800 3,000 2,600
21/04/2026 2,800 0 (0%) 94,234 263.86 0 0 2,800 3,000 2,600
20/04/2026 2,800 0 (0%) 4,539 12.37 0 0 2,800 3,000 2,600
17/04/2026 2,800 -0.1 (-3.45%) 197,104 551.86 0 0 2,900 3,100 2,700
16/04/2026 2,900 0 (0%) 21,320 59.9 0 0 2,900 3,100 2,700
15/04/2026 2,900 0 (0%) 52,906 148.44 0 0 2,900 3,100 2,700
14/04/2026 2,900 0.1 (3.57%) 41,993 117.83 0 0 2,800 3,000 2,600
13/04/2026 2,800 0 (0%) 126,250 353.81 0 0 2,800 3,000 2,600
10/04/2026 2,800 -0.1 (-3.45%) 47,200 135.38 0 0 2,900 3,100 2,700
09/04/2026 2,900 0 (0%) 51,347 143.88 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.1 (3.57%) 21,523 60.53 0 0 2,800 3,000 2,600
07/04/2026 2,800 -0.1 (-3.45%) 77,241 216.31 0 0 2,900 3,100 2,700
06/04/2026 2,900 0 (0%) 11,406 33.04 0 0 2,900 3,100 2,700
03/04/2026 2,900 0.1 (3.57%) 264,553 760.21 0 0 2,800 3,000 2,600
02/04/2026 2,800 0 (0%) 82,520 229.56 0 0 2,800 3,000 2,600
01/04/2026 2,800 0.1 (3.7%) 63,740 178.4 0 0 2,700 2,900 2,500
31/03/2026 2,700 -0.1 (-3.57%) 9,135 24.68 0 0 2,800 3,000 2,600
30/03/2026 2,800 0 (0%) 31,354 86.44 0 0 2,800 3,000 2,600
27/03/2026 2,800 0 (0%) 31,417 87.8 0 0 2,800 3,000 2,600
26/03/2026 2,800 0 (0%) 26,418 71.69 0 0 2,800 3,000 2,600
25/03/2026 2,800 0 (0%) 36,317 100.57 0 0 2,800 3,000 2,600
24/03/2026 2,800 0.1 (3.7%) 30,614 83.31 0 0 2,700 2,900 2,500
23/03/2026 2,700 0 (0%) 164,603 442.08 0 0 2,700 2,900 2,500
20/03/2026 2,700 -0.1 (-3.57%) 99,202 269.33 0 0 2,800 3,000 2,600
19/03/2026 2,800 0 (0%) 45,100 125.87 0 0 2,800 3,000 2,600

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