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
21/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
18/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
17/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
16/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
14/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
11/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
10/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
09/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
07/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
04/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
28/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
27/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
26/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
25/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
21/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
20/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
18/08/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
17/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/08/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
04/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/08/2026 7,000 0 (0%) 11 0.07 0 0 7,000 8,000 6,000
31/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/07/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
23/07/2026 7,000 0 (0%) 49 0.29 0 0 7,000 8,000 6,000
22/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
20/07/2026 7,000 0 (0%) 16 0.11 0 0 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/07/2026 7,000 0 (0%) 70 0.48 0 0 7,000 8,000 6,000
15/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
13/07/2026 7,000 0.3 (4.48%) 108 0.75 0 0 6,700 7,700 5,700
10/07/2026 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
09/07/2026 6,700 0.2 (3.08%) 118 0.79 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
06/07/2026 6,500 0.8 (14.04%) 108 0.7 0 0 5,700 6,500 4,900
03/07/2026 5,700 -1 (-14.93%) 101 0.58 0 0 6,700 7,700 5,700
02/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/06/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 6 0.04 0 0 6,700 7,700 5,700
26/06/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
25/06/2026 6,700 0 (0%) 27 0.16 0 0 6,700 7,700 5,700
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/06/2026 6,700 -0.1 (-1.47%) 129 0.86 0 0 6,800 7,800 5,800
22/06/2026 6,800 0.8 (13.33%) 304 2.04 0 0 6,000 6,900 5,100
19/06/2026 6,800 0.8 (13.33%) 200 1.2 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 15 0.08 0 0 6,000 6,900 5,100
17/06/2026 6,000 -0.2 (-3.23%) 308 1.84 0 0 6,200 7,100 5,300
16/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/06/2026 6,200 0 (0%) 17 0.1 0 0 6,200 7,100 5,300
12/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/06/2026 6,200 0 (0%) 11 0.07 0 0 6,200 7,100 5,300
05/06/2026 6,200 0.7 (12.73%) 115 0.71 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/06/2026 6,200 0.2 (3.33%) 600 3.29 0 0 6,000 6,900 5,100
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/05/2026 6,000 -0.2 (-3.23%) 1,000 6 0 0 6,200 7,100 5,300
28/05/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
27/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/05/2026 6,200 0 (0%) 51 0.32 0 0 6,200 7,100 5,300
22/05/2026 6,300 0.4 (6.78%) 300 1.86 0 0 5,900 6,700 5,100
21/05/2026 5,900 -0.4 (-6.35%) 200 1.18 0 0 6,300 7,200 5,400
20/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/05/2026 6,300 0.8 (14.55%) 449 2.79 0 0 5,500 6,300 4,700
18/05/2026 5,200 -0.8 (-13.33%) 1,223 6.69 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,500 0 (0%) 809 4.82 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/05/2026 6,500 0.2 (3.17%) 158 1.02 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 149 0.94 0 0 6,300 7,200 5,400
06/05/2026 6,300 0.8 (14.55%) 400 2.52 0 0 5,500 6,300 4,700
05/05/2026 5,500 0 (0%) 401 2.21 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.9 (-14.06%) 900 4.95 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 5,900 0 (0%) 315 2.01 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 10 0.06 0 0 5,900 6,700 5,100
22/04/2026 6,000 0.1 (1.69%) 700 4.16 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 219 1.29 0 0 5,200 5,900 4,500
20/04/2026 6,000 0.2 (3.45%) 2,633 13.57 0 0 5,800 6,600 5,000
17/04/2026 5,700 -0.9 (-13.64%) 2,019 11.7 0 0 6,600 7,500 5,700
16/04/2026 6,600 0 (0%) 46 0.26 0 0 6,600 7,500 5,700
15/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/04/2026 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,500 5,700
13/04/2026 6,500 -0.4 (-5.8%) 725 4.82 0 0 6,900 7,900 5,900
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/04/2026 6,900 -0.2 (-2.82%) 401 2.78 0 0 7,100 8,100 6,100
08/04/2026 7,000 -0.5 (-6.67%) 800 5.64 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.2 (-2.6%) 320 2.41 0 0 7,700 8,800 6,600
02/04/2026 7,700 0 (0%) 64 0.43 0 0 7,700 8,800 6,600
01/04/2026 7,700 0 (0%) 16 0.11 0 0 7,700 8,800 6,600
31/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/03/2026 7,700 0.8 (11.59%) 153 1.18 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 34 0.24 0 0 7,000 8,000 6,000
24/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/03/2026 7,000 0 (0%) 1,160 8.14 0 0 7,000 8,000 6,000

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