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
09/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/10/2026 10,400 0 (0%) 102 1.06 0 0 10,400 11,900 8,900
01/10/2026 10,400 1.3 (14.29%) 100 1.04 0 0 9,100 10,400 7,800
30/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/09/2026 9,100 -0.2 (-2.15%) 200 1.82 0 0 9,300 10,600 8,000
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
17/09/2026 9,500 0.1 (1.06%) 400 3.72 0 0 9,400 10,800 8,000
16/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/09/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
08/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,800 8,000
17/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/08/2026 9,400 0 (0%) 963 9.03 0 0 9,400 10,800 8,000
12/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/08/2026 9,400 -0.3 (-3.09%) 1,163 10.94 0 0 9,700 11,100 8,300
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2026 9,700 0.1 (1.04%) 1,400 13.62 0 0 9,600 11,000 8,200
06/08/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
05/08/2026 9,500 0.6 (6.74%) 163 1.5 0 0 8,900 10,200 7,600
04/08/2026 8,900 -0.8 (-8.25%) 1,000 8.9 0 0 9,700 11,100 8,300
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2026 9,700 0.6 (6.59%) 100 0.97 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2026 9,000 -0.5 (-5.26%) 4,100 37.43 0 0 9,500 10,900 8,100
27/07/2026 9,500 0.1 (1.06%) 1,000 9.5 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
21/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/07/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 3,500 33.3 0 0 9,500 10,900 8,100
15/07/2026 9,700 0.2 (2.11%) 1,200 11.44 0 0 9,500 10,900 8,100
14/07/2026 9,500 -0.1 (-1.04%) 105 1. 0 0 9,600 11,000 8,200
13/07/2026 9,600 -0.1 (-1.03%) 8,100 78.06 0 0 9,700 11,100 8,300
10/07/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 11,000 8,200
09/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/07/2026 10,000 -0.3 (-2.91%) 2,100 20.2 0 0 10,300 11,800 8,800
07/07/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
06/07/2026 10,300 0.3 (3%) 1,300 13.39 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 900 9 0 0 10,000 11,500 8,500
04/06/2026 10,000 0.5 (5.26%) 104,100 1,041 0 0 9,500 10,900 8,100
03/06/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
02/06/2026 8,500 -1.5 (-15%) 800 6.8 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 3,200 32 26,900 269 10,000 11,500 8,500
26/05/2026 10,000 -0.1 (-0.99%) 2,400 24 0 0 10,100 11,600 8,600
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/05/2026 10,000 -0.3 (-2.91%) 4,300 43.4 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0.8 (8.42%) 300 3.09 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
17/04/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 11,300 8,500
16/04/2026 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Short link