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
22/09/2026 5,300 -0.5 (-8.62%) 2,000 10.73 0 0 5,800 6,300 5,300
21/09/2026 5,800 -0.2 (-3.33%) 1,300 7.15 0 0 6,000 6,600 5,400
18/09/2026 6,000 0.2 (3.45%) 3,200 17.68 0 0 5,800 6,300 5,300
17/09/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,600 5,400
16/09/2026 6,000 0.1 (1.69%) 2,210 12.26 0 0 5,900 6,400 5,400
15/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/09/2026 5,900 -0.4 (-6.35%) 101 0.6 0 0 6,300 6,900 5,700
10/09/2026 6,300 0 (0%) 3,401 19.99 0 0 6,300 6,900 5,700
09/09/2026 6,300 -0.6 (-8.7%) 130 0.84 0 0 6,900 7,500 6,300
08/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,500 6,300
07/09/2026 6,900 0.4 (6.15%) 9,058 55.79 0 0 6,500 7,100 5,900
04/09/2026 6,500 0.1 (1.56%) 2,051 13.38 0 0 6,400 7,000 5,800
03/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/08/2026 6,400 0.4 (6.67%) 2,500 14.4 0 0 6,000 6,600 5,400
27/08/2026 6,000 -0.5 (-7.69%) 801 4.81 0 0 6,500 7,100 5,900
26/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.5 (8.33%) 7,000 38.76 0 0 6,000 6,600 5,400
24/08/2026 6,000 -0.6 (-9.09%) 1,600 9.6 0 0 6,600 7,200 6,000
21/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
20/08/2026 6,600 0.2 (3.13%) 4,100 24.21 0 0 6,400 7,000 5,800
19/08/2026 6,400 -0.2 (-3.03%) 200 1.24 0 0 6,600 7,200 6,000
18/08/2026 6,600 -0.7 (-9.59%) 300 1.98 0 0 7,300 8,000 6,600
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.6 (8.96%) 500 3.21 0 0 6,700 7,300 6,100
12/08/2026 6,700 -0.3 (-4.29%) 800 5.08 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 14 0.09 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 757 4.84 0 0 7,000 7,700 6,300
04/08/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,400 6,200
03/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
31/07/2026 6,800 0.4 (6.25%) 100 0.68 0 0 6,400 7,000 5,800
30/07/2026 6,400 -0.6 (-8.57%) 100 0.64 0 0 7,000 7,700 6,300
29/07/2026 7,000 0.2 (2.94%) 200 1.38 0 0 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/07/2026 6,800 -0.7 (-9.33%) 101 0.69 0 0 7,500 8,200 6,800
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/07/2026 7,500 0.6 (8.7%) 1,400 9.89 0 0 6,900 7,500 6,300
17/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/07/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,500 6,300
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
14/07/2026 6,900 0.1 (1.47%) 2,300 15.74 0 0 6,800 7,400 6,200
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/07/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
01/07/2026 6,700 -0.4 (-5.63%) 11,734 75.53 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 200 1.42 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 8 0.06 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
22/06/2026 7,100 0 (0%) 23 0.16 0 0 7,100 7,800 6,400
19/06/2026 7,100 0.6 (9.23%) 1,706 10.76 0 0 6,500 7,100 5,900
18/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
17/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
16/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
15/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/06/2026 6,500 0.3 (4.84%) 110 0.71 0 0 6,200 6,800 5,600
11/06/2026 6,200 -0.1 (-1.59%) 1,100 6.32 0 0 6,300 6,900 5,700
10/06/2026 6,300 -0.2 (-3.08%) 500 3.08 0 0 6,500 7,100 5,900
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/06/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,200 6,000
03/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,100 5,900
02/06/2026 6,500 0.2 (3.17%) 301 1.94 0 0 6,300 6,900 5,700
01/06/2026 6,300 -0.1 (-1.56%) 400 2.46 0 0 6,400 7,000 5,800
29/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/05/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,000 5,800
26/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/05/2026 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
22/05/2026 6,100 -0.1 (-1.61%) 400 2.38 0 0 6,200 6,800 5,600
21/05/2026 6,200 0.1 (1.64%) 200 1.23 0 0 6,100 6,700 5,500
20/05/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,700 5,500
19/05/2026 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,400 5,400
18/05/2026 5,900 -0.4 (-6.35%) 402 2.5 0 0 6,300 6,900 5,700
15/05/2026 6,300 -0.2 (-3.08%) 1,000 6.06 0 0 6,500 7,100 5,900
14/05/2026 6,500 0 (0%) 2,700 15.99 0 0 6,500 7,100 5,900
13/05/2026 6,500 -0.4 (-5.8%) 1,500 9.86 0 0 6,900 7,500 6,300
12/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
08/05/2026 6,900 0 (0%) 10 0.08 0 0 6,900 7,500 6,300
07/05/2026 6,900 0.6 (9.52%) 400 2.64 0 0 6,300 6,900 5,700
06/05/2026 6,300 0.4 (6.78%) 700 4.27 0 0 5,900 6,400 5,400
05/05/2026 5,900 -0.5 (-7.81%) 1,200 7.11 0 0 6,400 7,000 5,800
04/05/2026 6,400 -0.6 (-8.57%) 2,000 12.69 0 0 7,000 7,700 6,300
29/04/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.3 (-4.48%) 700 4.38 0 0 6,700 7,300 6,100
23/04/2026 6,700 -0.2 (-2.9%) 1,000 6.56 0 0 6,900 7,500 6,300
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
21/04/2026 6,900 0.5 (7.81%) 2,720 18.69 0 0 6,400 7,000 5,800
20/04/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
17/04/2026 6,300 0.1 (1.61%) 200 1.26 0 0 6,200 6,800 5,600
16/04/2026 6,200 -0.3 (-4.62%) 2,202 13.22 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
13/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/04/2026 6,500 0.1 (1.56%) 200 1.29 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 250 1.59 0 0 6,300 6,900 5,700
06/04/2026 6,300 -0.1 (-1.56%) 202 1.24 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.1 (1.59%) 400 2.53 0 0 6,300 6,900 5,700
02/04/2026 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.2 (-3.08%) 600 3.74 0 0 6,500 7,100 5,900
31/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/03/2026 6,500 0.1 (1.56%) 1,054 6.42 0 0 6,400 7,000 5,800
27/03/2026 6,400 -0.1 (-1.54%) 503 3.02 0 0 6,500 7,100 5,900
26/03/2026 6,500 0.5 (8.33%) 200 1.26 0 0 6,000 6,600 5,400
25/03/2026 6,000 -0.3 (-4.76%) 1,130 6.97 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700

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