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
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
16/07/2026 4,300 -0.3 (-6.52%) 100 0.43 0 0 4,600 5,000 4,200
15/07/2026 4,600 -0.5 (-9.8%) 101 0.47 0 0 5,100 5,600 4,600
14/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
13/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
10/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
09/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/06/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,000 5,000
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
22/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/06/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
11/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
05/06/2026 5,800 0 (0%) 49 0.31 0 0 5,800 6,300 5,300
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
25/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,300 5,300
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/05/2026 5,800 -0.3 (-4.92%) 900 5.94 0 0 6,100 6,700 5,500
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
22/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/04/2026 6,100 -0.6 (-8.96%) 400 2.49 49,100 358.43 6,700 7,300 6,100
20/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/04/2026 6,700 -0.2 (-2.9%) 100 0.67 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.5 (-6.76%) 100 0.69 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
20/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
19/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
18/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 150 1.12 0 0 7,400 8,100 6,700
12/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
11/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.7 (-8.64%) 300 2.22 0 0 8,100 8,900 7,300
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
05/03/2026 8,100 -0.3 (-3.57%) 2,608 20.91 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 62 0.57 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.7 (9.09%) 2,503 21.02 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.7 (10%) 160 1.23 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 2 0.02 0 0 7,000 7,700 6,300
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/02/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 1,000 7.06 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 1,437,500 11,212.5 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 12 0.08 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 -0.4 (-5.33%) 1,500 11.87 0 0 7,500 8,200 6,800
02/02/2026 7,500 0 (0%) 14,000 105.6 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 0 0 28,300 232.06 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
28/01/2026 7,500 -0.2 (-2.6%) 500 3.87 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.7 (-8.33%) 100 0.77 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link