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
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0.6 (3.45%) 3,000 54 0 0 17,400 24,300 10,500
11/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
10/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
09/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
08/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
05/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
04/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
03/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
02/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
01/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
29/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
28/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
27/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
26/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
25/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
22/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
21/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
19/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
18/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
07/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
29/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/04/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
21/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/04/2026 17,400 -3 (-14.71%) 1,100 19.14 0 0 20,400 23,400 17,400
09/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
07/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
02/04/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
01/04/2026 20,400 0 (0%) 10,101 206.06 0 0 20,400 23,400 17,400
31/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
30/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
27/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
25/03/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
23/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
16/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
13/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/03/2026 20,400 0 (0%) 10 0.2 0 0 20,400 23,400 17,400
06/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
05/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/03/2026 20,400 0 (0%) 300 6.12 0 0 20,400 23,400 17,400
03/03/2026 20,400 2.6 (14.61%) 100 2.04 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/02/2026 19,500 2.5 (14.71%) 807 14.31 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 -1 (-5.56%) 300 5.1 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
22/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/01/2026 18,000 0.3 (1.69%) 100 1.8 0 0 17,700 24,700 10,700
13/01/2026 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
12/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/01/2026 17,700 0 (0%) 7 0.12 0 0 17,700 20,300 15,100
06/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Short link