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 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
25/06/2026 7,500 0 (0%) 90 0.71 0 0 7,500 8,200 6,800
24/06/2026 7,500 0 (0%) 50 0.38 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
18/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
12/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
10/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
09/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 15 0.11 0 0 7,500 8,200 6,800
04/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
02/06/2026 7,500 0.6 (8.7%) 234 1.76 0 0 6,900 7,500 6,300
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
29/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
28/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
26/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
25/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
22/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
21/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
20/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
12/05/2026 6,900 0 (0%) 51 0.38 0 0 6,900 7,500 6,300
11/05/2026 6,900 0.6 (9.52%) 386 2.66 0 0 6,300 6,900 5,700
08/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
07/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
06/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/05/2026 6,300 0 (0%) 100 0.68 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/04/2026 7,000 0.6 (9.38%) 500 3.5 0 0 6,400 7,000 5,800
20/04/2026 6,400 -0.4 (-5.88%) 101 0.65 0 0 6,800 7,400 6,200
17/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/04/2026 6,800 0 (0%) 48 0.31 0 0 6,800 7,400 6,200
13/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
10/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/04/2026 6,800 -0.5 (-6.85%) 200 1.36 0 0 7,300 8,000 6,600
07/04/2026 7,300 0.6 (8.96%) 100 0.73 0 0 6,700 7,300 6,100
06/04/2026 6,700 0 (0%) 67 0.41 0 0 6,700 7,300 6,100
03/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/04/2026 6,700 -0.6 (-8.22%) 100 0.67 0 0 7,300 8,000 6,600
31/03/2026 7,300 0 (0%) 21 0.15 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 9 0.07 0 0 7,300 8,000 6,600
19/03/2026 7,300 -0.2 (-2.67%) 200 1.46 0 0 7,500 8,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/03/2026 8,000 0 (0%) 203 1.63 0 0 8,000 8,800 7,200
16/03/2026 8,000 -0.4 (-4.76%) 738 5.89 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
11/03/2026 8,400 -0.1 (-1.18%) 200 1.69 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 29 0.25 0 0 8,500 9,300 7,700
03/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 1,262 9.36 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/02/2026 7,800 0.7 (9.86%) 2,300 17.93 0 0 7,100 7,800 6,400
25/02/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
24/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 0 0 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 (0%) 0 0 0 0 7,100 7,800 6,400
02/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/01/2026 7,100 0.6 (9.23%) 200 1.42 0 0 6,500 7,100 5,900
28/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.7 (-9.72%) 100 0.65 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 13 0.09 0 0 7,200 7,900 6,500
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/01/2026 7,200 0.6 (9.09%) 3,800 27.36 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 4,000 26.52 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.7 (-9.59%) 6,890 45.47 0 0 7,300 8,000 6,600
07/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 26 0.21 0 0 7,300 8,000 6,600
31/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
30/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,000 6,600

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