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 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.5 (-3.57%) 120 1.63 0 0 14,000 16,100 11,900
02/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/06/2026 14,000 0 (0%) 507 7.08 0 0 14,000 16,100 11,900
29/05/2026 14,000 1 (7.69%) 100 1.4 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0 (0%) 20 0.28 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 6 0.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/05/2026 13,000 -1 (-7.14%) 100 1.3 0 0 14,000 16,100 11,900
21/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 3,500 49 0 0 14,000 16,100 11,900
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/05/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/05/2026 13,100 0.1 (0.77%) 5,350 74.82 0 0 13,000 14,900 11,100
06/05/2026 14,000 -0.5 (-3.45%) 6,500 91 0 0 14,500 16,600 12,400
05/05/2026 14,400 -0.5 (-3.36%) 500 7.24 0 0 14,900 17,100 12,700
04/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/04/2026 14,900 0.7 (4.93%) 600 8.94 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 35 0.5 0 0 14,200 16,300 12,100
24/04/2026 14,200 -2 (-12.35%) 318 4.53 0 0 16,200 18,600 13,800
23/04/2026 16,200 2 (14.08%) 455 7.37 0 0 14,200 16,300 12,100
22/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/04/2026 14,600 0.7 (5.04%) 5,700 81.22 0 0 13,900 15,900 11,900
17/04/2026 14,000 -2.2 (-13.58%) 14,900 207.3 0 0 16,200 18,600 13,800
16/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/04/2026 14,700 0 (0%) 400 6.48 0 0 14,700 16,900 12,500
14/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/04/2026 14,800 0.5 (3.5%) 2,600 38.32 0 0 14,300 16,400 12,200
09/04/2026 14,300 0 (0%) 200 2.85 0 0 14,300 16,400 12,200
08/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/04/2026 14,000 0 (0%) 670 9.56 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 15 0.22 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
31/03/2026 14,000 -0.6 (-4.11%) 220 3.1 0 0 14,600 16,700 12,500
30/03/2026 14,600 0.6 (4.29%) 401 5.85 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 467 6.54 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 367 5.14 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 -0.7 (-4.76%) 370 5.18 0 0 14,700 16,900 12,500
19/03/2026 14,700 1.1 (8.09%) 1,400 20.58 0 0 13,600 15,600 11,600
18/03/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
17/03/2026 13,600 0 (0%) 9 0.12 0 0 13,600 15,600 11,600
16/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/03/2026 13,700 0.2 (1.48%) 300 4.07 0 0 13,500 15,500 11,500
09/03/2026 13,100 -0.7 (-5.07%) 300 4.05 0 0 13,800 15,800 11,800
06/03/2026 13,500 -0.4 (-2.88%) 572 7.92 0 0 13,900 15,900 11,900
05/03/2026 13,900 0.1 (0.72%) 305 4.24 0 0 13,800 15,800 11,800
04/03/2026 13,900 0 (0%) 432 5.95 0 0 13,900 15,900 11,900
03/03/2026 13,800 0.1 (0.73%) 300 4.17 0 0 13,700 15,700 11,700
02/03/2026 13,800 0.1 (0.73%) 200 2.73 0 0 13,700 15,700 11,700
27/02/2026 13,800 -0.3 (-2.13%) 300 4.1 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,200 0.1 (0.71%) 300 4.24 0 0 14,100 16,200 12,000
23/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
13/02/2026 13,500 -0.9 (-6.25%) 800 11.3 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0.4 (2.86%) 400 5.76 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 14,000 196 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 97 1.36 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 302 4.23 0 0 14,000 16,100 11,900
03/02/2026 14,000 0.1 (0.72%) 2,300 32.09 0 0 13,900 15,900 11,900
02/02/2026 13,900 0.3 (2.21%) 201 2.78 0 0 13,600 15,600 11,600
30/01/2026 13,800 0.1 (0.73%) 500 6.78 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
28/01/2026 13,900 0.6 (4.51%) 400 5.47 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/01/2026 13,300 0 (0%) 105 1.4 0 0 13,300 15,200 11,400
20/01/2026 13,800 -0.2 (-1.43%) 300 3.98 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 30 0.42 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
26/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
25/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.9 (-6.04%) 100 1.4 0 0 14,900 17,100 12,700
19/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/12/2025 14,900 1.8 (13.74%) 400 5.96 0 0 13,100 15,000 11,200
16/12/2025 14,000 0 (0%) 400 5.22 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

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