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
19/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 17,300 12,900
17/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/06/2026 15,900 -1.1 (-6.47%) 800 12.05 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 2.2 (14.86%) 100 1.7 0 0 14,800 17,000 12,600
10/06/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
09/06/2026 14,900 -0.1 (-0.67%) 1,000 14.9 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 -1.9 (-11.24%) 1,200 18 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
15/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 9 0.15 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/04/2026 16,900 1.9 (12.67%) 105 1.77 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 1,800 27 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 5 0.08 0 0 15,000 17,200 12,800
16/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
13/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
08/04/2026 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
07/04/2026 14,800 0 (0%) 12 0.18 0 0 14,800 17,000 12,600
06/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/04/2026 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
01/04/2026 14,800 0 (0%) 1,001 14.81 0 0 14,800 17,000 12,600
31/03/2026 15,000 -0.6 (-3.85%) 1,000 14.84 0 0 15,600 17,900 13,300
30/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/03/2026 15,600 -0.4 (-2.5%) 300 4.68 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 1 (6.67%) 301 4.81 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 16,600 -0.8 (-4.6%) 4,464 67.11 0 0 17,400 20,000 14,800
18/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
03/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
02/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/02/2026 17,500 -0.1 (-0.57%) 2,001 34.87 0 0 17,600 20,200 15,000
25/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/02/2026 19,000 1.1 (6.15%) 2,900 51.12 0 0 17,900 25,000 10,800
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
02/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
27/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
23/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
22/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
21/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
20/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
16/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
15/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
14/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
13/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
25/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link