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
12/06/2026 43,000 1 (2.38%) 100 4.3 0 0 42,000 46,200 37,800
11/06/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
10/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
09/06/2026 42,000 -0.5 (-1.18%) 600 25.2 0 0 42,500 46,700 38,300
08/06/2026 42,500 0.5 (1.19%) 200 8.45 0 0 42,000 46,200 37,800
05/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.5 (-1.18%) 500 21 0 0 42,500 46,700 38,300
03/06/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
02/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
01/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 400 16.8 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
19/05/2026 42,000 0.5 (1.2%) 300 12.6 0 0 41,500 45,600 37,400
18/05/2026 41,500 0 (0%) 8,135 341. 0 0 41,500 45,600 37,400
15/05/2026 41,500 -1.5 (-3.49%) 1,700 70.62 0 0 43,000 47,300 38,700
14/05/2026 43,000 0 (0%) 300 12.9 0 0 43,000 47,300 38,700
13/05/2026 43,000 0 (0%) 1,400 59.14 0 0 43,000 47,300 38,700
12/05/2026 43,000 1 (2.38%) 200 8.6 0 0 42,000 46,200 37,800
11/05/2026 42,000 -1.1 (-2.55%) 5,200 219.1 0 0 43,100 47,400 38,800
08/05/2026 43,100 -0.9 (-2.05%) 2,300 99.03 0 0 44,000 48,400 39,600
07/05/2026 44,000 1 (2.33%) 1,000 43.79 0 0 43,000 47,300 38,700
06/05/2026 43,000 0 (0%) 1,600 69.69 0 0 43,000 47,300 38,700
05/05/2026 43,000 -2 (-4.44%) 208 8.86 0 0 45,000 49,500 40,500
04/05/2026 45,000 3 (7.14%) 400 17.27 0 0 42,000 46,200 37,800
29/04/2026 42,000 -3.5 (-7.69%) 335 14.09 0 0 45,500 50,000 41,000
28/04/2026 45,500 0 (0%) 0 0 0 0 45,500 50,000 41,000
24/04/2026 45,500 0 (0%) 0 0 0 0 45,500 50,000 41,000
23/04/2026 45,500 -2 (-4.21%) 400 18.3 0 0 47,500 52,200 42,800
22/04/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
21/04/2026 48,800 0 (0%) 3 0.14 0 0 48,800 53,600 44,000
20/04/2026 48,800 0 (0%) 101 4.93 0 0 48,800 53,600 44,000
17/04/2026 48,800 2.8 (6.09%) 100 4.88 0 0 46,000 50,600 41,400
16/04/2026 46,000 0 (0%) 1 0.05 0 0 46,000 50,600 41,400
15/04/2026 46,000 1 (2.22%) 800 36.5 0 0 45,000 49,500 40,500
14/04/2026 45,000 -1.5 (-3.23%) 350 15.83 0 0 46,500 51,100 41,900
13/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
10/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
09/04/2026 46,500 0 (0%) 100 4.65 0 0 46,500 51,100 41,900
08/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
07/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
06/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
03/04/2026 46,500 0 (0%) 700 32.38 0 0 46,500 51,100 41,900
02/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
01/04/2026 46,500 0 (0%) 601 27.21 0 0 46,500 51,100 41,900
31/03/2026 46,500 1.5 (3.33%) 2,403 111.74 0 0 45,000 49,500 40,500
30/03/2026 45,000 0 (0%) 5 0.23 0 0 45,000 49,500 40,500
27/03/2026 45,000 -1.8 (-3.85%) 2,900 130.5 0 0 46,800 51,400 42,200
26/03/2026 46,800 1.8 (4%) 301 14.08 0 0 45,000 49,500 40,500
25/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
24/03/2026 45,000 -1 (-2.17%) 1,103 49.64 0 0 46,000 50,600 41,400
23/03/2026 46,000 0 (0%) 1,300 59.8 0 0 46,000 50,600 41,400
20/03/2026 46,000 0 (0%) 10 0.43 0 0 46,000 50,600 41,400
19/03/2026 46,000 -1 (-2.13%) 130 5.97 0 0 47,000 51,700 42,300
18/03/2026 47,000 0 (0%) 10 0.47 0 0 47,000 51,700 42,300
17/03/2026 47,000 0 (0%) 1 0.05 0 0 47,000 51,700 42,300
16/03/2026 47,000 -0.4 (-0.84%) 4,600 216.2 0 0 47,400 52,100 42,700
13/03/2026 47,400 0 (0%) 0 0 0 0 47,400 52,100 42,700
12/03/2026 47,400 -0.1 (-0.21%) 500 23.7 0 0 47,500 52,200 42,800
11/03/2026 47,500 0 (0%) 500 23.75 0 0 47,500 52,200 42,800
10/03/2026 47,500 0 (0%) 1 0.05 0 0 47,500 52,200 42,800
09/03/2026 47,500 0.6 (1.28%) 800 36.96 0 0 46,900 51,500 42,300
06/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
05/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
04/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
03/03/2026 46,900 0 (0%) 100 4.69 0 0 46,900 51,500 42,300
02/03/2026 46,900 -0.1 (-0.21%) 1,600 75.04 0 0 47,000 51,700 42,300
27/02/2026 47,000 1 (2.17%) 2,100 98.7 0 0 46,000 50,600 41,400
26/02/2026 46,000 -1.5 (-3.16%) 3,500 163.25 0 0 47,500 52,200 42,800
25/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
24/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
23/02/2026 47,500 -0.4 (-0.84%) 1,502 71.42 0 0 47,900 52,600 43,200
13/02/2026 47,900 -0.1 (-0.21%) 200 9.57 0 0 48,000 52,800 43,200
12/02/2026 48,000 0 (0%) 4,340 195.64 0 0 48,000 52,800 43,200
11/02/2026 48,000 -0.4 (-0.83%) 302 14.3 0 0 48,400 53,200 43,600
10/02/2026 48,400 -0.1 (-0.21%) 100 4.84 0 0 48,500 53,300 43,700
09/02/2026 48,500 0 (0%) 100 4.85 0 0 48,500 53,300 43,700
06/02/2026 48,500 -0.3 (-0.61%) 1,400 65.96 0 0 48,800 53,600 44,000
05/02/2026 48,800 1.3 (2.74%) 100 4.88 0 0 47,500 52,200 42,800
04/02/2026 47,500 -1.4 (-2.86%) 400 18.85 0 0 48,900 53,700 44,100
03/02/2026 48,900 0.4 (0.82%) 1,102 52.99 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.4 (0.83%) 200 9.66 0 0 48,100 52,900 43,300
30/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
29/01/2026 49,000 0 (0%) 200 9.8 0 0 49,000 53,900 44,100
28/01/2026 49,000 0 (0%) 400 19.45 0 0 49,000 53,900 44,100
27/01/2026 49,000 0 (0%) 400 19.6 0 0 49,000 53,900 44,100
26/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
23/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 54,800 45,000
22/01/2026 49,900 -1.8 (-3.48%) 300 14.39 0 0 51,700 56,800 46,600
21/01/2026 51,700 4.7 (10%) 100 5.17 0 0 47,000 51,700 42,300
20/01/2026 47,000 0.1 (0.21%) 602 27.9 0 0 46,900 51,500 42,300
19/01/2026 46,900 -0.1 (-0.21%) 303 14.03 0 0 47,000 51,700 42,300
16/01/2026 47,000 0.1 (0.21%) 202 9.49 0 0 46,900 51,500 42,300
15/01/2026 46,900 -1.1 (-2.29%) 610 28.91 0 0 48,000 52,800 43,200
14/01/2026 48,000 -2 (-4%) 261 12.85 0 0 50,000 55,000 45,000
13/01/2026 50,000 2.5 (5.26%) 250 11.48 0 0 47,500 52,200 42,800
12/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
09/01/2026 47,500 0 (0%) 1,700 80.73 0 0 47,500 52,200 42,800
08/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
07/01/2026 47,500 0.4 (0.85%) 10,000 475 0 0 47,100 51,800 42,400
06/01/2026 47,100 0 (0%) 1,600 75.31 0 0 47,100 51,800 42,400
05/01/2026 47,100 0 (0%) 21 1. 0 0 47,100 51,800 42,400
31/12/2025 47,100 0 (0%) 36 1.7 0 0 47,100 51,800 42,400
30/12/2025 47,100 0 (0%) 30 1.42 0 0 47,100 51,800 42,400
29/12/2025 47,100 0 (0%) 10 0.44 0 0 47,100 51,800 42,400
26/12/2025 47,100 0 (0%) 800 37.65 0 0 47,100 51,800 42,400
25/12/2025 47,100 0 (0%) 15 0.66 0 0 47,100 51,800 42,400
24/12/2025 47,100 0.1 (0.21%) 600 28.72 0 0 47,000 51,700 42,300
23/12/2025 47,000 -0.5 (-1.05%) 283 13.21 0 0 47,500 52,200 42,800
22/12/2025 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
19/12/2025 47,500 0 (0%) 2 0.1 0 0 47,500 52,200 42,800
18/12/2025 47,500 0 (0%) 800 38.01 0 0 47,500 52,200 42,800
17/12/2025 47,500 -1.4 (-2.86%) 500 23.75 0 0 48,900 53,700 44,100
16/12/2025 48,900 1.8 (3.82%) 307 14.98 0 0 47,100 51,800 42,400
15/12/2025 47,100 0.1 (0.21%) 100 4.71 0 0 47,000 51,700 42,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THỊ TRƯỜNG ẢM ĐẠM, CÁC BIẾN SỐ VĨ MÔ ĐANG NÓI GÌ?| CHỨNG AND CHILL
Short link