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
25/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/06/2026 1,200 0 (0%) 13 0.02 0 0 1,200 1,300 1,100
11/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/06/2026 1,200 -0.1 (-7.69%) 2,002 2.4 0 0 1,300 1,400 1,200
04/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/05/2026 1,300 -0.1 (-7.14%) 1,112 1.45 0 0 1,400 1,600 1,200
28/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/05/2026 1,400 -0.1 (-6.67%) 2,100 2.94 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,500 -0.2 (-11.76%) 1,300 1.95 0 0 1,700 1,900 1,500
14/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/05/2026 1,700 -0.1 (-5.56%) 100 0.17 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,800 0.1 (5.88%) 700 1.26 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 0.1 (6.25%) 2,372 3.98 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 0 (0%) 600 0.96 0 0 1,600 1,800 1,400
02/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/03/2026 1,600 -0.2 (-11.11%) 2,200 3.56 0 0 1,800 2,000 1,600
26/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 100 0.18 0 0 1,800 2,000 1,600
05/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,800 -0.1 (-5.26%) 100 0.18 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 2,100 0.1 (5%) 400 0.76 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 1,800 -0.3 (-14.29%) 5,200 10.25 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 -0.2 (-8.7%) 100 0.21 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/12/2025 2,100 -0.1 (-4.55%) 10,400 23.43 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

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