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 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
11/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
10/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
09/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
08/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
05/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
04/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
03/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
02/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
01/06/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
29/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
28/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
27/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
26/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
25/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
22/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
21/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
20/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
19/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
18/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
15/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
14/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
13/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
12/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
11/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
08/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
07/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
06/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
05/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
04/05/2026 64,800 0 (0%) 0 0 0 0 64,800 69,300 60,300
29/04/2026 64,800 4.1 (6.75%) 100 6.48 0 0 60,700 64,900 56,500
28/04/2026 60,700 0 (0%) 0 0 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 200 12.14 0 0 60,700 64,900 56,500
23/04/2026 60,700 0 (0%) 500 30.35 0 0 60,700 64,900 56,500
22/04/2026 60,700 0 (0%) 0 0 0 0 60,700 64,900 56,500
21/04/2026 60,700 0 (0%) 500 29.96 0 0 60,700 64,900 56,500
20/04/2026 60,700 0 (0%) 0 0 0 0 60,700 64,900 56,500
17/04/2026 60,700 0 (0%) 900 54.63 0 0 60,700 64,900 56,500
16/04/2026 60,700 0 (0%) 1,500 90.64 0 0 60,700 64,900 56,500
15/04/2026 60,700 0 (0%) 400 24.28 0 0 60,700 64,900 56,500
14/04/2026 60,700 0 (0%) 1,100 66.36 0 0 60,700 64,900 56,500
13/04/2026 60,700 0 (0%) 1,200 71.67 0 0 60,700 64,900 56,500
10/04/2026 60,700 -0.2 (-0.33%) 1,900 113.84 0 0 60,900 65,100 56,700
09/04/2026 60,900 0 (0%) 0 0 0 0 60,900 65,100 56,700
08/04/2026 60,900 0 (0%) 700 42.21 0 0 60,900 65,100 56,700
07/04/2026 60,900 0.1 (0.16%) 700 41.75 22,000 1,419 60,800 65,000 56,600
06/04/2026 60,800 -0.1 (-0.16%) 700 42.56 35,198 2,270.27 60,900 65,100 56,700
03/04/2026 60,900 0 (0%) 300 17.84 0 0 60,900 65,100 56,700
02/04/2026 60,900 -0.1 (-0.16%) 17,900 1,090.11 0 0 61,000 65,200 56,800
01/04/2026 61,000 0 (0%) 300 18.3 0 0 61,000 65,200 56,800
31/03/2026 61,000 0 (0%) 500 30.07 0 0 61,000 65,200 56,800
30/03/2026 61,000 3.3 (5.72%) 1,400 79.6 0 0 57,700 61,700 53,700
27/03/2026 57,700 0 (0%) 0 0 0 0 57,700 61,700 53,700
26/03/2026 57,700 0 (0%) 3,400 196.18 0 0 57,700 61,700 53,700
25/03/2026 57,700 0 (0%) 200 11.54 0 0 57,700 61,700 53,700
24/03/2026 57,700 0 (0%) 0 0 0 0 57,700 61,700 53,700
23/03/2026 57,700 0 (0%) 500 27.65 0 0 57,700 61,700 53,700
20/03/2026 57,700 0.1 (0.17%) 600 34.17 0 0 57,600 61,600 53,600
19/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
18/03/2026 57,600 0 (0%) 800 45.68 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
16/03/2026 57,600 0.1 (0.17%) 800 46.08 0 0 57,500 61,500 53,500
13/03/2026 57,500 3.3 (6.09%) 2,100 119.02 0 0 54,200 57,900 50,500
12/03/2026 54,200 -4 (-6.87%) 1,300 73.68 0 0 58,200 62,200 54,200
11/03/2026 58,200 -0.5 (-0.85%) 900 52.38 0 0 58,700 62,800 54,600
10/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
09/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
06/03/2026 58,700 -0.1 (-0.17%) 1,000 58.25 0 0 58,800 62,900 54,700
05/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
04/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
03/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
02/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
27/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
26/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
25/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
24/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
23/02/2026 58,800 -1.2 (-2%) 1,800 105.84 0 0 60,000 64,200 55,800
13/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
12/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
10/02/2026 60,000 1 (1.69%) 1,100 61.79 0 0 59,000 63,100 54,900
09/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
06/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
05/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
04/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
03/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
02/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
30/01/2026 59,000 -0.9 (-1.5%) 300 17.06 0 0 59,900 64,000 55,800
29/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
28/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
27/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
26/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
23/01/2026 59,900 0 (0%) 200 11.98 0 0 59,900 64,000 55,800
22/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
21/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
20/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
19/01/2026 59,900 3.9 (6.96%) 100 5.99 0 0 56,000 59,900 52,100
16/01/2026 56,000 -0.8 (-1.41%) 200 11.2 0 0 56,800 60,700 52,900
15/01/2026 56,800 0 (0%) 300 17.36 0 0 56,800 60,700 52,900
14/01/2026 56,800 -4.2 (-6.89%) 1,000 56.8 0 0 61,000 65,200 56,800
13/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
12/01/2026 61,000 0 (0%) 300 18.3 0 0 61,000 65,200 56,800
09/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
08/01/2026 61,000 -1.1 (-1.77%) 300 17.88 0 0 62,100 66,400 57,800
07/01/2026 62,100 3.6 (6.15%) 100 6.21 34,700 2,012.6 58,500 62,500 54,500
06/01/2026 58,500 3 (5.41%) 400 22.5 0 0 55,500 59,300 51,700
05/01/2026 55,500 3.4 (6.53%) 600 33 0 0 52,100 55,700 48,500
31/12/2025 52,100 0 (0%) 200 10.42 0 0 52,100 55,700 48,500
30/12/2025 52,100 0 (0%) 400 20.84 0 0 52,100 55,700 48,500
29/12/2025 52,100 0 (0%) 500 26.05 0 0 52,100 55,700 48,500
26/12/2025 52,100 -3.9 (-6.96%) 600 31.26 0 0 56,000 59,900 52,100
25/12/2025 56,000 0 (0%) 300 16.41 0 0 56,000 59,900 52,100
24/12/2025 56,000 -3.5 (-5.88%) 100 5.6 0 0 59,500 63,600 55,400
23/12/2025 59,500 -4.1 (-6.45%) 10,600 668.81 0 0 63,600 68,000 59,200
22/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
19/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
18/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
17/12/2025 63,600 0 (0%) 0 0 2,724,400 184,699.68 63,600 68,000 59,200
16/12/2025 63,600 0 (0%) 200 12.72 0 0 63,600 68,000 59,200
15/12/2025 63,600 0.6 (0.95%) 3,500 222.6 0 0 63,000 67,400 58,600

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