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
23/09/2026 1,800 0.1 (5.88%) 368,500 663.3 0 0 1,700 1,800 1,600
22/09/2026 1,700 0 (0%) 3,202 5.45 0 0 1,700 1,800 1,600
21/09/2026 1,700 -0.1 (-5.56%) 224,500 381.69 0 0 1,800 1,900 1,700
18/09/2026 1,800 0 (0%) 17,892 32.05 0 0 1,800 1,900 1,700
17/09/2026 1,800 0.1 (5.88%) 13,900 24.58 0 0 1,700 1,800 1,600
16/09/2026 1,700 0 (0%) 14,100 24.33 0 0 1,700 1,800 1,600
15/09/2026 1,700 0 (0%) 28,188 49.12 0 0 1,700 1,800 1,600
14/09/2026 1,700 0 (0%) 8,300 14.19 0 0 1,700 1,800 1,600
11/09/2026 1,700 -0.1 (-5.56%) 1,902 3.25 0 0 1,800 1,900 1,700
10/09/2026 1,800 0 (0%) 4,000 6.86 0 0 1,800 1,900 1,700
09/09/2026 1,800 0 (0%) 20,300 36.49 0 0 1,800 1,900 1,700
08/09/2026 1,800 0 (0%) 35,310 63.43 0 0 1,800 1,900 1,700
07/09/2026 1,800 0 (0%) 76,410 137.5 0 0 1,800 1,900 1,700
04/09/2026 1,800 0 (0%) 161,320 275.49 0 0 1,800 1,900 1,700
03/09/2026 1,800 0 (0%) 60,700 109.42 0 0 1,800 1,900 1,700
28/08/2026 1,800 0 (0%) 43,602 79.84 0 0 1,800 1,900 1,700
27/08/2026 1,800 -0.1 (-5.26%) 4,210 7.63 0 0 1,900 2,000 1,800
26/08/2026 1,900 0.1 (5.56%) 25,200 47.28 0 0 1,800 1,900 1,700
25/08/2026 1,800 0 (0%) 39,800 74.46 0 0 1,800 1,900 1,700
24/08/2026 1,800 0 (0%) 4,700 8.58 0 0 1,800 1,900 1,700
21/08/2026 1,800 0 (0%) 70,200 126.6 0 0 1,800 1,900 1,700
20/08/2026 1,800 -0.1 (-5.26%) 114,710 215.19 0 0 1,900 2,000 1,800
19/08/2026 1,900 0 (0%) 42,011 79.1 0 0 1,900 2,000 1,800
18/08/2026 1,900 0.1 (5.56%) 42,300 78.65 0 0 1,800 1,900 1,700
17/08/2026 1,800 0 (0%) 284,909 512. 0 0 1,800 1,900 1,700
14/08/2026 1,800 0 (0%) 19,502 35.1 0 0 1,800 1,900 1,700
13/08/2026 1,800 0 (0%) 16,613 29.92 0 0 1,800 1,900 1,700
12/08/2026 1,800 -0.1 (-5.26%) 74,200 133.59 0 0 1,900 2,000 1,800
11/08/2026 1,900 0.1 (5.56%) 1,100 2.09 0 0 1,800 1,900 1,700
10/08/2026 1,800 0 (0%) 2,704 4.87 0 0 1,800 1,900 1,700
07/08/2026 1,800 0 (0%) 6,400 11.53 0 0 1,800 1,900 1,700
06/08/2026 1,800 0 (0%) 36,707 66.11 0 0 1,800 1,900 1,700
05/08/2026 1,800 0 (0%) 54,400 97.93 0 0 1,800 1,900 1,700
04/08/2026 1,800 0 (0%) 22,304 40.16 0 0 1,800 1,900 1,700
03/08/2026 1,800 0 (0%) 28,907 52.04 0 0 1,800 1,900 1,700
31/07/2026 1,800 -0.1 (-5.26%) 4,700 8.62 0 0 1,900 2,000 1,800
30/07/2026 1,900 0.1 (5.56%) 24,901 44.84 0 0 1,800 1,900 1,700
29/07/2026 1,800 -0.1 (-5.26%) 14,700 26.47 0 0 1,900 2,000 1,800
28/07/2026 1,900 0.1 (5.56%) 28,600 51.59 0 0 1,800 1,900 1,700
27/07/2026 1,800 -0.1 (-5.26%) 37,300 67.17 0 0 1,900 2,000 1,800
24/07/2026 1,900 0.1 (5.56%) 36,300 65.36 0 0 1,800 1,900 1,700
23/07/2026 1,800 0 (0%) 136,001 244.82 0 0 1,800 1,900 1,700
22/07/2026 1,800 0 (0%) 47,400 85.34 0 0 1,800 1,900 1,700
21/07/2026 1,800 -0.1 (-5.26%) 134,900 242.94 0 0 1,900 2,000 1,800
20/07/2026 1,900 0 (0%) 66,522 124.19 0 0 1,900 2,000 1,800
17/07/2026 1,900 0 (0%) 76,801 145.84 0 0 1,900 2,000 1,800
16/07/2026 1,900 0 (0%) 102,700 194.97 0 0 1,900 2,000 1,800
15/07/2026 1,900 -0.1 (-5%) 33,500 63.69 0 0 2,000 2,200 1,800
14/07/2026 2,000 0.1 (5.26%) 59,500 114.04 0 0 1,900 2,000 1,800
13/07/2026 1,900 0 (0%) 58,380 110.91 0 0 1,900 2,000 1,800
10/07/2026 1,900 0 (0%) 49,306 91.65 0 0 1,900 2,000 1,800
09/07/2026 1,900 -0.1 (-5%) 132,900 252.49 0 0 2,000 2,200 1,800
08/07/2026 2,000 0 (0%) 11,800 23.59 0 0 2,000 2,200 1,800
07/07/2026 2,000 0 (0%) 666,500 1,252.04 0 0 2,000 2,200 1,800
06/07/2026 2,000 0.1 (5.26%) 105,900 211.75 0 0 1,900 2,000 1,800
03/07/2026 1,900 -0.2 (-9.52%) 252,900 504.08 0 0 2,100 2,300 1,900
02/07/2026 2,100 0 (0%) 227,801 456.11 0 0 2,100 2,300 1,900
01/07/2026 2,100 0.1 (5%) 29,909 61.82 0 0 2,000 2,200 1,800
30/06/2026 2,000 0.1 (5.26%) 304,410 608.82 0 0 1,900 2,000 1,800
29/06/2026 1,900 -0.1 (-5%) 15,500 29.48 0 0 2,000 2,200 1,800
26/06/2026 2,000 0 (0%) 23,409 46.13 0 0 2,000 2,200 1,800
25/06/2026 2,000 0 (0%) 72,201 140.72 0 0 2,000 2,200 1,800
24/06/2026 2,000 0 (0%) 537,601 1,022.05 0 0 2,000 2,200 1,800
23/06/2026 2,000 0 (0%) 12,500 24.94 0 0 2,000 2,200 1,800
22/06/2026 2,000 -0.1 (-4.76%) 12,900 25.83 0 0 2,100 2,300 1,900
19/06/2026 2,100 0.1 (5%) 68,901 138.24 0 0 2,000 2,200 1,800
18/06/2026 2,000 0 (0%) 28,100 56.19 0 0 2,000 2,200 1,800
17/06/2026 2,000 0 (0%) 55,100 110.46 0 0 2,000 2,200 1,800
16/06/2026 2,000 -0.1 (-4.76%) 63,101 126.31 0 0 2,100 2,300 1,900
15/06/2026 2,100 0.1 (5%) 46,600 93.21 0 0 2,000 2,200 1,800
12/06/2026 2,000 -0.1 (-4.76%) 156,701 313.59 0 0 2,100 2,300 1,900
11/06/2026 2,100 0.1 (5%) 2,300 4.7 0 0 2,000 2,200 1,800
10/06/2026 2,000 -0.1 (-4.76%) 5,802 11.67 0 0 2,100 2,300 1,900
09/06/2026 2,100 0.1 (5%) 37,600 75.29 0 0 2,000 2,200 1,800
08/06/2026 2,000 0 (0%) 49,200 98.39 0 0 2,000 2,200 1,800
05/06/2026 2,000 0 (0%) 142,617 285.24 0 0 2,000 2,200 1,800
04/06/2026 2,000 -0.2 (-9.09%) 188,301 389.66 0 0 2,200 2,400 2,000
03/06/2026 2,200 0 (0%) 43,380 95.93 0 0 2,200 2,400 2,000
02/06/2026 2,200 0.2 (10%) 670,159 1,446.46 0 0 2,000 2,200 1,800
01/06/2026 2,000 0 (0%) 12,101 24.19 0 0 2,000 2,200 1,800
29/05/2026 2,000 0 (0%) 45,500 89.06 0 0 2,000 2,200 1,800
28/05/2026 2,000 0 (0%) 61,873 123.51 0 0 2,000 2,200 1,800
27/05/2026 2,000 0 (0%) 10,627 20.79 0 0 2,000 2,200 1,800
26/05/2026 2,000 0 (0%) 41,600 83.24 0 0 2,000 2,200 1,800
25/05/2026 2,000 -0.1 (-4.76%) 69,109 138.23 0 0 2,100 2,300 1,900
22/05/2026 2,100 0 (0%) 11,100 22.34 0 0 2,100 2,300 1,900
21/05/2026 2,100 0.1 (5%) 119,400 239.22 0 0 2,000 2,200 1,800
20/05/2026 2,000 0 (0%) 91,500 183.01 0 0 2,000 2,200 1,800
19/05/2026 2,000 0 (0%) 39,301 78.62 0 0 2,000 2,200 1,800
18/05/2026 2,000 0 (0%) 44,500 89.04 0 0 2,000 2,200 1,800
15/05/2026 2,000 -0.1 (-4.76%) 284,403 569.32 0 0 2,100 2,300 1,900
14/05/2026 2,100 0 (0%) 86,300 181.26 0 0 2,100 2,300 1,900
13/05/2026 2,100 -0.1 (-4.55%) 80,400 168.11 0 0 2,200 2,400 2,000
12/05/2026 2,200 0.1 (4.76%) 17,034 35.9 0 0 2,100 2,300 1,900
11/05/2026 2,100 0 (0%) 29,193 61.83 0 0 2,100 2,300 1,900
08/05/2026 2,100 -0.1 (-4.55%) 72,101 151.56 0 0 2,200 2,400 2,000
07/05/2026 2,200 0 (0%) 27,705 58.33 0 0 2,200 2,400 2,000
06/05/2026 2,200 0 (0%) 6,200 13.59 0 0 2,200 2,400 2,000
05/05/2026 2,200 0.1 (4.76%) 21,601 45.42 0 0 2,100 2,300 1,900
04/05/2026 2,100 -0.1 (-4.55%) 200,400 421.38 0 0 2,200 2,400 2,000
29/04/2026 2,200 0 (0%) 26,100 55.26 0 0 2,200 2,400 2,000
28/04/2026 2,200 0 (0%) 35,100 77.24 0 0 2,200 2,400 2,000
24/04/2026 2,200 0.1 (4.76%) 154,901 340.9 0 0 2,100 2,300 1,900
23/04/2026 2,100 0 (0%) 361,300 786.26 0 0 2,100 2,300 1,900
22/04/2026 2,100 0 (0%) 56,413 118.55 0 0 2,100 2,300 1,900
21/04/2026 2,100 -0.1 (-4.55%) 140,700 297.23 0 0 2,200 2,400 2,000
20/04/2026 2,200 0.1 (4.76%) 22,200 48.76 0 0 2,100 2,300 1,900
17/04/2026 2,100 -0.1 (-4.55%) 186,501 397.39 0 0 2,200 2,400 2,000
16/04/2026 2,200 0 (0%) 56,202 123.28 0 0 2,200 2,400 2,000
15/04/2026 2,200 -0.1 (-4.35%) 70,906 156.02 0 0 2,300 2,500 2,100
14/04/2026 2,300 0 (0%) 60,100 132.53 0 0 2,300 2,500 2,100
13/04/2026 2,300 0.1 (4.55%) 42,817 94.21 0 0 2,200 2,400 2,000
10/04/2026 2,200 0 (0%) 118,600 260.9 0 0 2,200 2,400 2,000
09/04/2026 2,200 0 (0%) 176,300 387.79 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 285,201 628.15 0 0 2,300 2,500 2,100
07/04/2026 2,300 0.1 (4.55%) 30,200 66.95 0 0 2,200 2,400 2,000
06/04/2026 2,200 -0.1 (-4.35%) 433,952 956.54 0 0 2,300 2,500 2,100
03/04/2026 2,300 0 (0%) 146,225 332.52 0 0 2,300 2,500 2,100
02/04/2026 2,300 0 (0%) 58,150 129.7 0 0 2,300 2,500 2,100
01/04/2026 2,300 0 (0%) 257,704 592.59 0 0 2,300 2,500 2,100
31/03/2026 2,300 0 (0%) 40,426 93.23 0 0 2,300 2,500 2,100
30/03/2026 2,300 0 (0%) 110,245 254.83 0 0 2,300 2,500 2,100
27/03/2026 2,300 0 (0%) 251,001 577.54 0 0 2,300 2,500 2,100
26/03/2026 2,300 0 (0%) 32,207 72.28 0 0 2,300 2,500 2,100
25/03/2026 2,300 0.1 (4.55%) 30,827 69.8 0 0 2,200 2,400 2,000
24/03/2026 2,200 0 (0%) 120,700 265.52 0 0 2,200 2,400 2,000
23/03/2026 2,200 -0.1 (-4.35%) 299,411 658.6 0 0 2,300 2,500 2,100

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