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 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/06/2026 24,000 -1 (-4%) 200 4.8 0 0 25,000 27,500 22,500
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
03/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/05/2026 25,000 -2.1 (-7.75%) 100 2.5 0 0 27,100 29,800 24,400
28/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/05/2026 27,100 2.4 (9.72%) 104 2.81 0 0 24,700 27,100 22,300
25/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
22/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
21/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
20/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
19/05/2026 24,700 0 (0%) 3 0.07 0 0 24,700 27,100 22,300
18/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
15/05/2026 24,700 0.1 (0.41%) 6,100 164.47 0 0 24,600 27,000 22,200
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
12/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
11/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
08/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
07/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
04/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
29/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
28/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
24/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
23/04/2026 24,600 0.1 (0.41%) 100 2.46 0 0 24,500 26,900 22,100
22/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
21/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
20/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
17/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
15/04/2026 24,500 -1 (-3.92%) 700 19.25 0 0 25,500 28,000 23,000
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
10/04/2026 25,500 -2.5 (-8.93%) 1,100 31.55 0 0 28,000 30,800 25,200
09/04/2026 28,000 0.6 (2.19%) 100 2.8 0 0 27,400 30,100 24,700
08/04/2026 27,400 1.2 (4.58%) 300 7.58 0 0 26,200 28,800 23,600
07/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
06/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/04/2026 26,200 -2.6 (-9.03%) 200 5.5 0 0 28,800 31,600 26,000
02/04/2026 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 29,800 24,400
01/04/2026 27,100 0.7 (2.65%) 500 13.27 0 0 26,400 29,000 23,800
31/03/2026 26,400 0 (0%) 1 0.03 0 0 26,400 29,000 23,800
30/03/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
27/03/2026 26,400 2.4 (10%) 200 5.28 0 0 24,000 26,400 21,600
26/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/03/2026 24,000 -0.5 (-2.04%) 1,000 23.5 0 0 24,500 26,900 22,100
17/03/2026 24,500 -2.5 (-9.26%) 3,000 73.5 0 0 27,000 29,700 24,300
16/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
13/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 300 8.1 0 0 26,500 29,100 23,900
10/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
08/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
07/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 29,100 23,900
23/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/12/2025 26,500 0.1 (0.38%) 2,000 53 0 0 26,400 29,000 23,800
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
17/12/2025 26,400 -0.6 (-2.22%) 100 2.64 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300

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