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
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 0 0
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
11/06/2026 4,900 0.4 (8.89%) 3,300 16.16 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
04/06/2026 4,900 0.4 (8.89%) 2,900 14.1 0 0 4,500 4,900 4,100
03/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
13/05/2026 4,500 0.4 (9.76%) 1,200 5.4 0 0 4,100 4,500 3,700
12/05/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,500 3,700
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
08/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/05/2026 4,100 0.3 (7.89%) 600 2.46 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,500 3,700
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
24/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/04/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,500 3,700
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
16/04/2026 4,100 -0.4 (-8.89%) 1,500 7 0 0 4,500 4,900 4,100
15/04/2026 4,500 -0.4 (-8.16%) 1,400 7.09 0 0 4,900 5,300 4,500
14/04/2026 4,900 0.4 (8.89%) 1,700 8.27 0 0 4,500 4,900 4,100
13/04/2026 4,500 -0.4 (-8.16%) 1,200 5.4 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
09/04/2026 4,900 0.3 (6.52%) 100 0.49 0 0 4,600 5,000 4,200
08/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
07/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
06/04/2026 4,600 0.1 (2.22%) 200 0.92 0 0 4,500 4,900 4,100
03/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
31/03/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.4 (9.76%) 1,101 4.95 0 0 4,100 4,500 3,700
27/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/03/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
24/03/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,600 3,800
23/03/2026 4,200 0.3 (7.69%) 500 2.04 0 0 3,900 4,200 3,600
20/03/2026 3,900 -0.3 (-7.14%) 135,600 528.84 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
18/03/2026 4,200 -0.3 (-6.67%) 400 1.68 0 0 4,500 4,900 4,100
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.4 (9.76%) 2,100 9.45 0 0 4,100 4,500 3,700
09/03/2026 4,100 -0.4 (-8.89%) 200 0.82 0 0 4,500 4,900 4,100
06/03/2026 4,500 0.4 (9.76%) 200 0.9 0 0 4,100 4,500 3,700
05/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.4 (-8.33%) 100 0.44 0 0 4,800 5,200 4,400
27/02/2026 4,800 0.4 (9.09%) 800 3.66 0 0 4,400 4,800 4,000
26/02/2026 4,400 -0.3 (-6.38%) 100 0.44 0 0 4,700 5,100 4,300
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/02/2026 4,700 -0.1 (-2.08%) 400 1.88 0 0 4,800 5,200 4,400
23/02/2026 4,800 0.1 (2.13%) 900 4.32 0 0 4,700 5,100 4,300
13/02/2026 4,700 0 (0%) 800 3.76 0 0 4,700 5,100 4,300
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/02/2026 4,700 0 (0%) 1,700 7.98 0 0 4,700 5,100 4,300
10/02/2026 4,700 0.3 (6.82%) 3,600 15.87 0 0 4,400 4,800 4,000
09/02/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,100 4,300
05/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.3 (6.82%) 300 1.4 0 0 4,400 4,800 4,000
03/02/2026 4,400 0.2 (4.76%) 500 2.19 0 0 4,200 4,600 3,800
02/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/01/2026 4,200 -0.2 (-4.55%) 200 0.84 0 0 4,400 4,800 4,000
27/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/01/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,600 3,800
20/01/2026 4,200 -0.4 (-8.7%) 2,100 8.83 0 0 4,600 5,000 4,200
19/01/2026 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.2 (4.17%) 3,000 14.9 0 0 4,800 5,200 4,400
14/01/2026 4,800 0.4 (9.09%) 4,000 19.1 0 0 4,400 4,800 4,000
13/01/2026 4,400 0.4 (10%) 4,000 17.29 0 0 4,000 4,400 3,600
12/01/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
09/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/01/2026 4,200 -0.2 (-4.55%) 600 2.52 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 1 0. 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,000 4,200
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
24/12/2025 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,700 3,900
23/12/2025 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 4,900 4,100
22/12/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
19/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300

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