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
23/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 -0.1 (-1.12%) 1,000 8.8 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/06/2026 8,900 -0.1 (-1.11%) 603 5.37 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
05/06/2026 9,000 0.3 (3.45%) 325 2.92 0 0 8,700 10,000 7,400
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/06/2026 8,700 0 (0%) 600 5.22 0 0 8,700 10,000 7,400
01/06/2026 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
29/05/2026 8,700 0 (0%) 9 0.07 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
26/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/05/2026 8,800 1 (12.82%) 1,400 12.31 0 0 7,800 8,900 6,700
22/05/2026 7,600 -1.2 (-13.64%) 3,382 26.22 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 255,865 1,893.4 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 -0.4 (-4.4%) 100 0.87 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/05/2026 9,100 0.1 (1.11%) 400 3.64 450,000 4,500 9,000 10,300 7,700
11/05/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
08/05/2026 9,000 0.2 (2.27%) 639 5.74 0 0 8,800 10,100 7,500
07/05/2026 8,800 -1 (-10.2%) 1,000 8.8 0 0 9,800 11,200 8,400
06/05/2026 9,700 0.7 (7.78%) 302 2.96 0 0 9,000 10,300 7,700
05/05/2026 9,000 -0.1 (-1.1%) 1,720 15.48 0 0 9,100 10,400 7,800
04/05/2026 9,100 0.6 (7.06%) 1,727 15.81 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 65 0.48 0 0 8,500 9,700 7,300
28/04/2026 8,200 -1.4 (-14.58%) 16,803 142.16 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 540 5.18 0 0 9,600 11,000 8,200
23/04/2026 9,400 -0.6 (-6%) 4,705 45.32 0 0 10,000 11,500 8,500
22/04/2026 10,000 -0.1 (-0.99%) 5,700 57 0 0 10,100 11,600 8,600
21/04/2026 10,000 -0.1 (-0.99%) 401 4.03 0 0 10,100 11,600 8,600
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/04/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
16/04/2026 10,100 0.1 (1%) 2,551 25.77 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.7 (-6.54%) 21,202 212.94 0 0 10,700 12,300 9,100
14/04/2026 10,900 -0.1 (-0.91%) 2,000 21.31 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 1,540 16.94 0 0 11,000 12,600 9,400
10/04/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
09/04/2026 10,800 0.4 (3.85%) 1,000 10.8 0 0 10,400 11,900 8,900
08/04/2026 10,000 -1 (-9.09%) 16,419 170.86 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 222 2.44 0 0 11,000 12,600 9,400
03/04/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
02/04/2026 11,400 -0.1 (-0.87%) 700 7.87 0 0 11,500 13,200 9,800
01/04/2026 11,500 0.5 (4.55%) 1,300 14.95 0 0 11,000 12,600 9,400
31/03/2026 11,000 -0.6 (-5.17%) 5,500 60.52 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
26/03/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 13,400 10,000
25/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/03/2026 11,600 -0.2 (-1.69%) 300 3.5 0 0 11,800 13,500 10,100
23/03/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
20/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800
13/03/2026 10,200 -1.5 (-12.82%) 3,305 33.96 0 0 11,700 13,400 10,000
12/03/2026 11,600 -0.1 (-0.85%) 400 4.67 0 0 11,700 13,400 10,000
11/03/2026 12,000 0.8 (7.14%) 600 7.04 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 10,500 -0.9 (-7.89%) 600 6.7 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 12,000 0.8 (7.14%) 700 8 0 0 11,200 12,800 9,600
03/03/2026 11,200 0.1 (0.9%) 5,510 61.6 0 0 11,100 12,700 9,500
02/03/2026 11,200 -0.5 (-4.27%) 7,660 85.32 0 0 11,700 13,400 10,000
27/02/2026 11,900 0 (0%) 1,900 22.29 0 0 11,900 13,600 10,200
26/02/2026 12,000 -0.1 (-0.83%) 3,400 40.48 0 0 12,100 13,900 10,300
25/02/2026 11,900 -0.6 (-4.8%) 1,910 23.19 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,100 -0.3 (-2.42%) 1,600 20.06 0 0 12,400 14,200 10,600
13/02/2026 11,500 -0.5 (-4.17%) 2,304 28.59 0 0 12,000 13,800 10,200
12/02/2026 12,300 -0.2 (-1.6%) 3,100 37.28 0 0 12,500 14,300 10,700
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/02/2026 12,500 0 (0%) 1,102 13.73 0 0 12,500 14,300 10,700
09/02/2026 12,000 -1.8 (-13.04%) 1,301 16.26 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
05/02/2026 13,800 0 (0%) 300 4.13 0 0 13,800 15,800 11,800
04/02/2026 13,800 -0.3 (-2.13%) 9,215 126.83 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.1 (-0.71%) 0 0 0 0 14,100 16,200 12,000
02/02/2026 14,000 -0.2 (-1.41%) 5,701 80.56 256,700 3,978.85 14,200 16,300 12,100
30/01/2026 14,100 0.9 (6.82%) 7,490 106.63 0 0 13,200 15,100 11,300
29/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/01/2026 13,400 1.1 (8.94%) 4,510 59.47 0 0 12,300 14,100 10,500
27/01/2026 12,100 -0.3 (-2.42%) 1,100 13.51 0 0 12,400 14,200 10,600
26/01/2026 12,500 -0.3 (-2.34%) 12,500 154.92 0 0 12,800 14,700 10,900
23/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
22/01/2026 13,000 0.4 (3.17%) 16,610 213.23 0 0 12,600 14,400 10,800
21/01/2026 12,500 0 (0%) 18,428 231.96 0 0 12,500 14,300 10,700
20/01/2026 12,900 -0.5 (-3.73%) 18,200 228.38 0 0 13,400 15,400 11,400
19/01/2026 13,000 -0.2 (-1.52%) 510 6.8 0 0 13,200 15,100 11,300
16/01/2026 13,000 0.5 (4%) 11,286 148.61 0 0 12,500 14,300 10,700
15/01/2026 12,700 0.5 (4.1%) 6,800 85.22 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 11,800 143.95 0 0 12,300 14,100 10,500
13/01/2026 12,400 -0.1 (-0.8%) 4,800 58.8 0 0 12,500 14,300 10,700
12/01/2026 12,100 -0.2 (-1.63%) 5,600 69.94 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 10,955 134.53 0 0 12,300 14,100 10,500
08/01/2026 12,300 -0.1 (-0.81%) 23,500 288.59 0 0 12,400 14,200 10,600
07/01/2026 12,000 -0.5 (-4%) 6,524 81.08 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.1 (0.81%) 15,634 194.65 0 0 12,400 14,200 10,600
05/01/2026 12,500 0.5 (4.17%) 24,820 307.08 0 0 12,000 13,800 10,200
31/12/2025 12,200 0.7 (6.09%) 13,608 163.2 0 0 11,500 13,200 9,800
30/12/2025 11,600 -0.3 (-2.52%) 22,700 262.07 0 0 11,900 13,600 10,200
29/12/2025 11,600 -1.1 (-8.66%) 59,219 705.25 0 0 12,700 14,600 10,800
26/12/2025 13,000 0.7 (5.69%) 5,700 72.51 0 0 12,300 14,100 10,500
25/12/2025 12,500 0.3 (2.46%) 16,400 201.17 0 0 12,200 14,000 10,400
24/12/2025 12,600 0.2 (1.61%) 32,401 394.6 0 0 12,400 14,200 10,600
23/12/2025 13,000 -0.5 (-3.7%) 11,211 139.13 0 0 13,500 15,500 11,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link