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
23/09/2026 5,700 -0.2 (-3.39%) 137,610 784.52 0 0 5,900 6,700 5,100
22/09/2026 5,900 0.1 (1.72%) 501 2.94 0 0 5,800 6,600 5,000
21/09/2026 5,800 0.1 (1.75%) 209,500 1,215.2 0 0 5,700 6,500 4,900
18/09/2026 5,700 -0.1 (-1.72%) 15,900 90.27 0 0 5,800 6,600 5,000
17/09/2026 5,800 0 (0%) 20 0.12 0 0 5,800 6,600 5,000
16/09/2026 5,800 0.2 (3.57%) 300 1.73 0 0 5,600 6,400 4,800
15/09/2026 5,700 0.1 (1.79%) 10,300 57.71 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 29,670 166.17 0 0 5,600 6,400 4,800
11/09/2026 5,600 -0.1 (-1.75%) 22,501 126.81 0 0 5,700 6,500 4,900
10/09/2026 5,700 0 (0%) 8,600 49.02 0 0 5,700 6,500 4,900
09/09/2026 5,700 0 (0%) 15,200 86.64 0 0 5,700 6,500 4,900
08/09/2026 5,700 -0.1 (-1.72%) 59,901 341.38 0 0 5,800 6,600 5,000
07/09/2026 5,800 0.1 (1.75%) 2,000 11.6 0 0 5,700 6,500 4,900
04/09/2026 5,700 0 (0%) 10,000 57 0 0 5,700 6,500 4,900
03/09/2026 5,800 0.1 (1.75%) 11,160 63.71 0 0 5,700 6,500 4,900
28/08/2026 5,800 0.1 (1.75%) 11,800 67.27 0 0 5,700 6,500 4,900
27/08/2026 5,700 0 (0%) 3,405 19.5 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 5,329 30.36 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 16,033 91.39 0 0 5,700 6,500 4,900
24/08/2026 5,700 0.1 (1.79%) 56,800 323.61 0 0 5,600 6,400 4,800
21/08/2026 5,700 0.1 (1.79%) 73,200 413.22 0 0 5,600 6,400 4,800
20/08/2026 5,600 0.1 (1.82%) 9,500 53.2 0 0 5,500 6,300 4,700
19/08/2026 5,600 0 (0%) 5,500 30.3 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 7,733 43.04 0 0 5,600 6,400 4,800
17/08/2026 5,600 0.1 (1.82%) 1,200 6.7 0 0 5,500 6,300 4,700
14/08/2026 5,600 0.1 (1.82%) 40,203 221.13 0 0 5,500 6,300 4,700
13/08/2026 5,500 0 (0%) 53,900 296.45 0 0 5,500 6,300 4,700
12/08/2026 5,500 0 (0%) 19,900 109.57 0 0 5,500 6,300 4,700
11/08/2026 5,500 -0.1 (-1.79%) 84,994 466.09 0 0 5,600 6,400 4,800
10/08/2026 5,700 0.2 (3.64%) 15,304 85.95 0 0 5,500 6,300 4,700
07/08/2026 5,600 0.2 (3.7%) 28,100 153.96 0 0 5,400 6,200 4,600
06/08/2026 5,400 0 (0%) 62,606 336.74 0 0 5,400 6,200 4,600
05/08/2026 5,600 0 (0%) 82,499 448.16 0 0 5,600 6,400 4,800
04/08/2026 5,600 -0.1 (-1.75%) 80,504 448.3 0 0 5,700 6,500 4,900
03/08/2026 5,700 -0.1 (-1.72%) 47,050 269.3 0 0 5,800 6,600 5,000
31/07/2026 5,800 0 (0%) 33,449 193.22 0 0 5,800 6,600 5,000
30/07/2026 5,800 0 (0%) 17,135 99.82 94,800 474 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 19,030 110.35 0 0 5,800 6,600 5,000
28/07/2026 5,900 0 (0%) 28,730 166.56 0 0 5,900 6,700 5,100
27/07/2026 5,800 -0.2 (-3.33%) 11,930 70.29 0 0 6,000 6,900 5,100
24/07/2026 6,000 0 (0%) 31,102 187.29 0 0 6,000 6,900 5,100
23/07/2026 6,200 0.1 (1.64%) 8,321 50.17 0 0 6,100 7,000 5,200
22/07/2026 6,000 -0.3 (-4.76%) 56,220 343.25 0 0 6,300 7,200 5,400
21/07/2026 6,300 0 (0%) 20,410 128.59 0 0 6,300 7,200 5,400
20/07/2026 6,300 -0.1 (-1.56%) 24,900 157.17 0 0 6,400 7,300 5,500
17/07/2026 6,400 0.1 (1.59%) 9,000 57.6 0 0 6,300 7,200 5,400
16/07/2026 6,300 0 (0%) 47,420 296.7 0 0 6,300 7,200 5,400
15/07/2026 6,300 0 (0%) 6,210 39.01 0 0 6,300 7,200 5,400
14/07/2026 6,300 -0.1 (-1.56%) 19,610 123.67 0 0 6,400 7,300 5,500
13/07/2026 6,400 0 (0%) 16,620 106.41 0 0 6,400 7,300 5,500
10/07/2026 6,500 0 (0%) 10,911 69.85 0 0 6,500 7,400 5,600
09/07/2026 6,500 0.1 (1.56%) 1,710 11.11 0 0 6,400 7,300 5,500
08/07/2026 6,400 0 (0%) 15,710 100.58 0 0 6,400 7,300 5,500
07/07/2026 6,400 0 (0%) 57,121 365.59 0 0 6,400 7,300 5,500
06/07/2026 6,400 0 (0%) 8,900 57.24 0 0 6,400 7,300 5,500
03/07/2026 6,400 -0.1 (-1.54%) 13,920 89.62 0 0 6,500 7,400 5,600
02/07/2026 6,500 0 (0%) 10,110 65.32 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 13,610 88.08 0 0 6,500 7,400 5,600
30/06/2026 6,500 -0.1 (-1.52%) 11,510 74.86 0 0 6,600 7,500 5,700
29/06/2026 6,600 0.1 (1.54%) 200 1.32 0 0 6,500 7,400 5,600
26/06/2026 6,600 0 (0%) 5,400 35.09 0 0 6,600 7,500 5,700
25/06/2026 6,600 0 (0%) 14,000 92.38 0 0 6,600 7,500 5,700
24/06/2026 6,600 0 (0%) 500 3.28 0 0 6,600 7,500 5,700
23/06/2026 6,600 0.1 (1.54%) 6,100 40.25 0 0 6,500 7,400 5,600
22/06/2026 6,500 0 (0%) 21,110 137.52 0 0 6,500 7,400 5,600
19/06/2026 6,600 -0.1 (-1.49%) 10,911 70.76 0 0 6,700 7,700 5,700
18/06/2026 6,700 0.1 (1.52%) 2,400 15.96 0 0 6,600 7,500 5,700
17/06/2026 6,600 0.1 (1.54%) 119,700 789.42 0 0 6,500 7,400 5,600
16/06/2026 6,600 0 (0%) 9,900 64.74 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 21,900 144.5 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 5,700 37.52 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 2,255 14.87 0 0 6,600 7,500 5,700
10/06/2026 6,500 0 (0%) 14,410 94.51 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 6,000 39 0 0 6,500 7,400 5,600
08/06/2026 6,600 0 (0%) 25,134 163.4 0 0 6,600 7,500 5,700
05/06/2026 6,600 0 (0%) 10,900 72.34 0 0 6,600 7,500 5,700
04/06/2026 6,700 0.4 (6.35%) 14,610 96.45 0 0 6,300 7,200 5,400
03/06/2026 6,600 -0.1 (-1.49%) 21,415 135.25 0 0 6,700 7,700 5,700
02/06/2026 6,700 0 (0%) 8,800 58.59 0 0 6,700 7,700 5,700
01/06/2026 6,700 0.1 (1.52%) 22,110 147.13 0 0 6,600 7,500 5,700
29/05/2026 6,600 -0.1 (-1.49%) 21,925 145.31 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 17,600 117.92 0 0 6,700 7,700 5,700
27/05/2026 6,700 -0.1 (-1.47%) 10,300 69.04 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 12,300 83.59 0 0 6,800 7,800 5,800
25/05/2026 6,800 0.1 (1.49%) 35,410 240.25 0 0 6,700 7,700 5,700
22/05/2026 6,700 0 (0%) 900 6.03 0 0 6,700 7,700 5,700
21/05/2026 6,700 0 (0%) 20,400 136.68 0 0 6,700 7,700 5,700
20/05/2026 6,800 0 (0%) 67,800 456.37 0 0 6,800 7,800 5,800
19/05/2026 6,800 0 (0%) 21,710 146.68 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 14,703 99.78 0 0 6,800 7,800 5,800
15/05/2026 6,800 -0.1 (-1.45%) 42,401 288.58 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 900 6.21 0 0 6,900 7,900 5,900
13/05/2026 6,900 0.1 (1.47%) 1,900 13.05 0 0 6,800 7,800 5,800
12/05/2026 6,800 -0.1 (-1.45%) 3,700 25.16 0 0 6,900 7,900 5,900
11/05/2026 6,900 0.1 (1.47%) 59,620 410.37 0 0 6,800 7,800 5,800
08/05/2026 6,900 0 (0%) 17,701 121.02 0 0 6,900 7,900 5,900
07/05/2026 6,900 0.1 (1.47%) 5,600 38.38 0 0 6,800 7,800 5,800
06/05/2026 6,900 0.1 (1.47%) 34,700 236.8 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 25,300 172.06 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 28,201 192.07 0 0 6,800 7,800 5,800
29/04/2026 6,800 0.1 (1.49%) 19,302 130.36 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 19,310 130.27 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 8,150 55.41 0 0 6,800 7,800 5,800
23/04/2026 6,900 0.1 (1.47%) 27,600 187.87 0 0 6,800 7,800 5,800
22/04/2026 6,800 -0.1 (-1.45%) 24,648 168.62 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 42,350 292.22 0 0 6,900 7,900 5,900
20/04/2026 7,000 0.1 (1.45%) 46,000 317.41 0 0 6,900 7,900 5,900
17/04/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 17,100 117.99 0 0 6,900 7,900 5,900
15/04/2026 7,000 0.1 (1.45%) 196,827 1,358.6 0 0 6,900 7,900 5,900
14/04/2026 7,000 0.1 (1.45%) 54,130 373.9 0 0 6,900 7,900 5,900
13/04/2026 7,000 0 (0%) 79,930 551.53 0 0 7,000 8,000 6,000
10/04/2026 6,900 -0.1 (-1.43%) 8,501 59.27 0 0 7,000 8,000 6,000
09/04/2026 7,000 0 (0%) 17,402 121.8 0 0 7,000 8,000 6,000
08/04/2026 7,000 0 (0%) 278,912 1,952.51 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 3,959 27.73 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 118,110 826.78 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 69,200 485.41 0 0 7,000 8,000 6,000
02/04/2026 7,100 0.1 (1.43%) 219,800 1,537.71 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 24,100 168.7 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 187,560 1,315.35 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 35,400 249.19 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 18,700 130.9 0 0 7,000 8,000 6,000
26/03/2026 7,000 0.1 (1.45%) 58,426 410.39 0 0 6,900 7,900 5,900
25/03/2026 7,000 0.2 (2.94%) 31,800 219.81 0 0 6,800 7,800 5,800
24/03/2026 6,800 0 (0%) 250,905 1,706.85 0 0 6,800 7,800 5,800
23/03/2026 6,800 -0.1 (-1.45%) 15,005 102.05 0 0 6,900 7,900 5,900

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