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 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/08/2026 3,600 0 (0%) 1,500 5.4 0 0 3,600 4,100 3,100
27/08/2026 3,600 0.2 (5.88%) 4,800 17.28 0 0 3,400 3,900 2,900
26/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/08/2026 3,400 -0.2 (-5.56%) 1,000 3.4 0 0 3,600 4,100 3,100
21/08/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100
20/08/2026 3,600 -0.4 (-10%) 700 2.52 0 0 4,000 4,600 3,400
19/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/08/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
07/08/2026 4,000 -0.3 (-6.98%) 4,000 16 0 0 4,300 4,900 3,700
06/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/08/2026 3,600 -0.6 (-14.29%) 3,200 13.62 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/07/2026 4,300 0.2 (4.88%) 2,000 8.4 0 0 4,100 4,700 3,500
24/07/2026 4,100 0 (0%) 1,300 5.33 0 0 4,100 4,700 3,500
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/07/2026 4,100 0 (0%) 4,500 18.35 0 0 4,100 4,700 3,500
17/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/07/2026 4,100 0 (0%) 27 0.09 0 0 4,100 4,700 3,500
08/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/06/2026 4,100 0 (0%) 23 0.09 0 0 4,100 4,700 3,500
17/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/06/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 1,600 6.24 0 0 3,900 4,400 3,400
10/06/2026 4,100 0.1 (2.5%) 2,002 7.75 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 1,025 4.09 0 0 3,900 4,400 3,400
28/05/2026 4,000 0.2 (5.26%) 4,000 15.46 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 2,000 7.6 0 0 3,800 4,300 3,300
26/05/2026 3,800 0 (0%) 14 0.05 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 4,800 18.24 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/05/2026 3,800 0 (0%) 1,300 4.94 0 0 3,800 4,300 3,300
19/05/2026 3,800 -0.2 (-5%) 1,003 3.81 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 9 0.04 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0.1 (2.56%) 2,000 7.93 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 1,001 3.9 0 0 3,900 4,400 3,400
05/05/2026 3,900 0.1 (2.63%) 1,200 4.68 0 0 3,800 4,300 3,300
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/04/2026 3,800 -0.1 (-2.56%) 4,800 18.24 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 0.1 (2.63%) 4,000 15.6 0 0 3,800 4,300 3,300
21/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
20/04/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
17/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/04/2026 3,800 -0.2 (-5%) 4,000 15.2 0 0 4,000 4,600 3,400
09/04/2026 4,000 0.2 (5.26%) 1,800 7.16 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/04/2026 3,800 0.2 (5.56%) 700 2.68 0 0 3,600 4,100 3,100
01/04/2026 3,700 0.4 (12.12%) 200 0.72 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 -0.4 (-10.81%) 563 1.88 0 0 3,700 4,200 3,200

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