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
22/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/09/2026 2,500 0.1 (4.17%) 73,617 183.94 0 0 2,400 2,700 2,100
17/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 320,906 767.79 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/09/2026 2,400 0 (0%) 7,100 16.84 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/08/2026 2,500 0.1 (4.17%) 94,500 226.91 0 0 2,400 2,700 2,100
27/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/08/2026 2,400 0.1 (4.35%) 68,933 166.48 0 0 2,300 2,600 2,000
20/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/08/2026 2,300 0 (0%) 138,500 316.89 0 0 2,300 2,600 2,000
13/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/08/2026 2,300 0 (0%) 159,091 365.94 0 0 2,300 2,600 2,000
06/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/07/2026 2,300 0 (0%) 67,464 152.17 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,300 0 (0%) 34,400 79.2 0 0 2,300 2,600 2,000
23/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/07/2026 2,300 -0.1 (-4.17%) 51,300 118.23 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,300 -0.1 (-4.17%) 22,800 53.94 0 0 2,400 2,700 2,100
09/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/07/2026 2,400 0 (0%) 142,001 341.04 0 0 2,400 2,700 2,100
02/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/06/2026 2,400 -0.1 (-4%) 17,755 42.85 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/06/2026 2,500 -0.2 (-7.41%) 304,700 760.92 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/06/2026 2,700 0 (0%) 18,100 49.04 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 36,510 96.9 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 23,203 61.65 0 0 2,600 2,900 2,300
28/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 -0.1 (-3.7%) 76,210 197.63 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,800 0.1 (3.7%) 136,631 368.97 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/05/2026 2,800 0.1 (3.7%) 68,811 187.05 0 0 2,700 3,100 2,300
07/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/04/2026 2,800 0 (0%) 163,350 440.34 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0 (0%) 78,432 221.68 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 201,353 585.95 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 -0.1 (-3.33%) 46,901 136.23 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/03/2026 2,900 0 (0%) 99,310 295.85 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500

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