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
22/06/2026 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,400 8,600
19/06/2026 9,500 -0.2 (-2.06%) 501 4.67 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 7,000 67.9 0 0 9,700 10,600 8,800
17/06/2026 9,700 0 (0%) 12,801 119.4 0 0 9,700 10,600 8,800
16/06/2026 9,700 -0.3 (-3%) 400 3.7 0 0 10,000 11,000 9,000
15/06/2026 10,000 0.9 (9.89%) 136 1.36 0 0 9,100 10,000 8,200
12/06/2026 9,100 0 (0%) 18,100 164.76 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.8 (-8.08%) 7,815 70.58 0 0 9,900 10,800 9,000
10/06/2026 9,900 0.8 (8.79%) 700 6.89 0 0 9,100 10,000 8,200
09/06/2026 9,100 -0.5 (-5.21%) 5,100 46.41 0 0 9,600 10,500 8,700
08/06/2026 9,600 0.7 (7.87%) 31,695 289.34 0 0 8,900 9,700 8,100
05/06/2026 8,900 -0.2 (-2.2%) 4,300 35.6 0 0 9,100 10,000 8,200
04/06/2026 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
03/06/2026 9,900 0.2 (2.06%) 200 1.98 0 0 9,700 10,600 8,800
02/06/2026 9,700 0.7 (7.78%) 4,000 38.47 0 0 9,000 9,900 8,100
01/06/2026 9,000 -0.2 (-2.17%) 24,400 219.84 0 0 9,200 10,100 8,300
29/05/2026 9,200 0.8 (9.52%) 11,600 102.36 0 0 8,400 9,200 7,600
28/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.5 (-5.62%) 7,600 64.39 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 9,500 7,900
25/05/2026 8,700 -0.2 (-2.25%) 300 2.63 0 0 8,900 9,700 8,100
22/05/2026 8,900 -0.3 (-3.26%) 1,100 9.79 0 0 9,200 10,100 8,300
21/05/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,000 8,200
20/05/2026 9,100 -0.1 (-1.09%) 500 4.31 0 0 9,200 10,100 8,300
19/05/2026 9,200 -0.1 (-1.08%) 17,400 160.03 0 0 9,300 10,200 8,400
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/05/2026 9,300 -0.3 (-3.13%) 100 0.93 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.2 (-2.04%) 1,700 15.43 0 0 9,800 10,700 8,900
11/05/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/05/2026 9,800 0 (0%) 6,500 58.38 0 0 9,800 10,700 8,900
07/05/2026 9,800 -0.5 (-4.85%) 5,200 48.48 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/05/2026 10,300 0.3 (3%) 500 5.15 0 0 10,000 11,000 9,000
04/05/2026 10,000 -0.6 (-5.66%) 17,900 172.02 0 0 10,600 11,600 9,600
29/04/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/04/2026 10,600 0.1 (0.95%) 5,920 62.67 0 0 10,500 11,500 9,500
24/04/2026 10,500 0.4 (3.96%) 299 3.14 0 0 10,100 11,100 9,100
23/04/2026 10,100 -1.1 (-9.82%) 21,200 215.15 0 0 11,200 12,300 10,100
22/04/2026 11,200 0 (0%) 7,500 84 0 0 11,200 12,300 10,100
21/04/2026 11,200 1 (9.8%) 65,519 731.77 0 0 10,200 11,200 9,200
20/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
17/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
15/04/2026 9,900 0 (0%) 400 3.97 0 0 9,900 10,800 9,000
14/04/2026 9,900 0.1 (1.02%) 2,140 19.57 0 0 9,800 10,700 8,900
13/04/2026 9,800 -0.2 (-2%) 500 4.9 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 7 0.06 0 0 10,000 11,000 9,000
09/04/2026 10,000 0.7 (7.53%) 200 2 0 0 9,300 10,200 8,400
08/04/2026 9,300 -0.9 (-8.82%) 10,200 94.07 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 66 0.61 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 14 0.13 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.2 (2.06%) 300 2.97 0 0 9,700 10,600 8,800
01/04/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 200 1.89 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 501 4.64 0 0 9,300 10,200 8,400
27/03/2026 9,300 0.4 (4.49%) 101 0.94 0 0 8,900 9,700 8,100
26/03/2026 8,900 0.1 (1.14%) 600 5.28 0 0 8,800 9,600 8,000
25/03/2026 8,800 0.1 (1.15%) 1,301 11.33 0 0 8,700 9,500 7,900
24/03/2026 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,300 7,700
23/03/2026 8,500 0.2 (2.41%) 4,650 39.35 0 0 8,300 9,100 7,500
20/03/2026 8,300 -0.3 (-3.49%) 10,800 88.94 0 0 8,600 9,400 7,800
19/03/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.2 (-2.35%) 10,976 91.18 0 0 8,500 9,300 7,700
17/03/2026 8,500 0 (0%) 34,500 288.92 0 0 8,500 9,300 7,700
16/03/2026 8,500 0 (0%) 1,428 12.2 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,100 7,500
10/03/2026 8,300 -0.3 (-3.49%) 400 3.27 0 0 8,600 9,400 7,800
09/03/2026 8,600 0.3 (3.61%) 311 2.47 0 0 8,300 9,100 7,500
06/03/2026 8,300 -0.1 (-1.19%) 600 4.94 0 0 8,400 9,200 7,600
05/03/2026 8,400 0.2 (2.44%) 300 2.51 0 0 8,200 9,000 7,400
04/03/2026 8,200 0.1 (1.23%) 450 3.7 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.4 (-4.71%) 24,711 200.4 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.1 (1.19%) 253,101 2,032.94 0 0 8,400 9,200 7,600
27/02/2026 8,400 0.1 (1.2%) 657,500 5,190.55 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 5,200 43.19 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.5 (-5.62%) 23,500 195.16 0 0 8,900 9,700 8,100
24/02/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,400 7,800
23/02/2026 8,600 0.1 (1.18%) 600 5.24 0 0 8,500 9,300 7,700
13/02/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 700 5.92 0 0 8,700 9,500 7,900
11/02/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/02/2026 8,700 0.2 (2.35%) 400 3.42 0 0 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 300 2.41 0 0 8,600 9,400 7,800
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/02/2026 8,600 -0.1 (-1.15%) 4,500 36.88 0 0 8,700 9,500 7,900
04/02/2026 8,700 -0.1 (-1.14%) 700 6.09 0 0 8,800 9,600 8,000
03/02/2026 8,800 0.2 (2.33%) 300 2.66 0 0 8,600 9,400 7,800
02/02/2026 8,600 0 (0%) 12 0.1 0 0 8,600 9,400 7,800
30/01/2026 8,600 0.1 (1.18%) 300 2.57 0 0 8,500 9,300 7,700
29/01/2026 8,500 0.2 (2.41%) 9,600 80.85 0 0 8,300 9,100 7,500
28/01/2026 8,300 -0.3 (-3.49%) 612 5.08 0 0 8,600 9,400 7,800
27/01/2026 8,600 -0.9 (-9.47%) 2,500 21.72 0 0 9,500 10,400 8,600
26/01/2026 9,500 -0.2 (-2.06%) 4,700 42.15 0 0 9,700 10,600 8,800
23/01/2026 9,700 -0.1 (-1.02%) 3,813 35.95 0 0 9,800 10,700 8,900
22/01/2026 9,800 -0.1 (-1.01%) 27,300 253.83 0 0 9,900 10,800 9,000
21/01/2026 9,900 -1.1 (-10%) 25,479 255.45 0 0 11,000 12,100 9,900
20/01/2026 11,000 0.1 (0.92%) 4,102 44.85 0 0 10,900 11,900 9,900
19/01/2026 10,900 0 (0%) 135 1.48 0 0 10,900 11,900 9,900
16/01/2026 10,900 -0.5 (-4.39%) 9,045 95.84 0 0 11,400 12,500 10,300
15/01/2026 11,400 0.1 (0.88%) 101 1.15 0 0 11,300 12,400 10,200
14/01/2026 11,300 0.3 (2.73%) 1,301 14.7 0 0 11,000 12,100 9,900
13/01/2026 11,000 0.3 (2.8%) 1,533 16.51 0 0 10,700 11,700 9,700
12/01/2026 10,700 0 (0%) 5,210 55.79 0 0 10,700 11,700 9,700
09/01/2026 10,700 -0.6 (-5.31%) 8,900 96.43 0 0 11,300 12,400 10,200
08/01/2026 11,300 0 (0%) 1,710 18.84 0 0 11,300 12,400 10,200
07/01/2026 11,300 -0.3 (-2.59%) 6,461 71.04 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 3,005 33.58 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.7 (-5.69%) 1,700 19.07 0 0 12,300 13,500 11,100
31/12/2025 12,300 0.7 (6.03%) 3,900 44.89 0 0 11,600 12,700 10,500
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
29/12/2025 11,600 0 (0%) 1 0.01 0 0 11,600 12,700 10,500
26/12/2025 11,600 0.2 (1.75%) 160 1.84 0 0 11,400 12,500 10,300
25/12/2025 11,400 -0.2 (-1.72%) 4,702 54.91 0 0 11,600 12,700 10,500
24/12/2025 11,600 -0.1 (-0.85%) 3,700 42.76 0 0 11,700 12,800 10,600
23/12/2025 11,700 0 (0%) 700 8.2 0 0 11,700 12,800 10,600
22/12/2025 11,700 0 (0%) 20 0.24 0 0 11,700 12,800 10,600

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