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 20,800 1.8 (9.47%) 200 4.16 0 0 19,000 20,900 17,100
18/09/2026 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
17/09/2026 19,000 1.5 (8.57%) 100 1.9 0 0 17,500 19,200 15,800
16/09/2026 17,500 0 (0%) 102 1.79 0 0 17,500 19,200 15,800
15/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
11/09/2026 17,500 0 (0%) 5 0.09 0 0 17,500 19,200 15,800
10/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
04/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
03/09/2026 17,500 0 (0%) 105 1.84 0 0 17,500 19,200 15,800
28/08/2026 17,500 0 (0%) 105 1.83 0 0 17,500 19,200 15,800
27/08/2026 17,500 1.5 (9.38%) 105 1.83 0 0 16,000 17,600 14,400
26/08/2026 16,000 0.1 (0.63%) 405 6.28 0 0 15,900 17,400 14,400
25/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
21/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
20/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
19/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
18/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
17/08/2026 15,900 0 (0%) 5 0.08 0 0 15,900 17,400 14,400
14/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
13/08/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
12/08/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
11/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
10/08/2026 15,900 0 (0%) 9 0.13 0 0 15,900 17,400 14,400
07/08/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
06/08/2026 15,900 0 (0%) 6 0.1 0 0 15,900 17,400 14,400
05/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
04/08/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
03/08/2026 15,900 0 (0%) 77 1.22 0 0 15,900 17,400 14,400
31/07/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
30/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
28/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
27/07/2026 15,900 1.2 (8.16%) 187 2.87 0 0 14,700 16,100 13,300
24/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
23/07/2026 14,700 0.2 (1.38%) 305 4.46 0 0 14,500 15,900 13,100
22/07/2026 14,500 1.1 (8.21%) 103 1.49 0 0 13,400 14,700 12,100
21/07/2026 13,400 1.1 (8.94%) 102 1.36 0 0 12,300 13,500 11,100
20/07/2026 12,300 1 (8.85%) 100 1.23 0 0 11,300 12,400 10,200
17/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
16/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
15/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
07/07/2026 11,300 -1.2 (-9.6%) 300 3.39 0 0 12,500 13,700 11,300
06/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
01/07/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,700 11,300
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 600 7.5 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/06/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
18/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/06/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
15/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/06/2026 12,500 0 (0%) 300 3.58 0 0 12,500 13,700 11,300
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
08/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/06/2026 12,500 0 (0%) 2 0.03 0 0 12,500 13,700 11,300
02/06/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
01/06/2026 12,500 0 (0%) 200 2.43 0 0 12,500 13,700 11,300
29/05/2026 12,500 1.1 (9.65%) 102 1.27 0 0 11,400 12,500 10,300
28/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/05/2026 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 13,800 11,400
26/05/2026 12,600 0 (0%) 2 0.03 0 0 12,600 13,800 11,400
25/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/05/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
19/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/05/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
15/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/05/2026 12,600 1.1 (9.57%) 100 1.26 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
06/05/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
05/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
04/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/04/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/04/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/04/2026 11,500 0.1 (0.88%) 200 2.35 0 0 11,400 12,500 10,300
23/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
22/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
21/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
20/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
17/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
16/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
14/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
13/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/04/2026 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
09/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
08/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
07/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
06/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
03/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
02/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
01/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
26/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
25/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
24/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300

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