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
25/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
24/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
22/09/2026 32,600 0 (0%) 240 7.82 0 0 32,600 37,400 27,800
21/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/09/2026 32,600 -5.7 (-14.88%) 100 3.26 0 0 38,300 44,000 32,600
17/09/2026 32,600 -5.7 (-14.88%) 13,600 520.31 0 0 38,300 44,000 32,600
16/09/2026 30,300 -5.2 (-14.65%) 1,300 49.83 0 0 35,500 40,800 30,200
15/09/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
14/09/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/09/2026 35,500 0 (0%) 6 0.21 0 0 35,500 40,800 30,200
10/09/2026 35,500 -0.5 (-1.39%) 100 3.55 0 0 36,000 41,400 30,600
09/09/2026 36,000 -0.5 (-1.37%) 100 3.6 0 0 36,500 41,900 31,100
08/09/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/09/2026 36,500 0 (0%) 100 3.65 0 0 36,500 41,900 31,100
04/09/2026 36,500 0 (0%) 1 0.04 0 0 36,500 41,900 31,100
03/09/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
28/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
27/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
26/08/2026 36,500 0 (0%) 8 0.29 0 0 36,500 41,900 31,100
25/08/2026 36,500 1.5 (4.29%) 2,500 91.25 0 0 35,000 40,200 29,800
24/08/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
21/08/2026 35,000 2.5 (7.69%) 200 7 0 0 32,500 37,300 27,700
20/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
19/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
18/08/2026 34,500 4.5 (15%) 200 6.5 0 0 30,000 34,500 25,500
17/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/08/2026 30,000 -5 (-14.29%) 200 6 0 0 35,000 40,200 29,800
13/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/08/2026 35,000 0 (0%) 137 4.29 64 1.91 35,000 40,200 29,800
10/08/2026 35,000 0 (0%) 16,300 570.5 0 0 35,000 40,200 29,800
07/08/2026 35,000 0.2 (0.57%) 101 3.53 0 0 34,800 40,000 29,600
06/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
04/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
03/08/2026 34,800 0 (0%) 63 1.87 0 0 34,800 40,000 29,600
31/07/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/07/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/07/2026 34,800 0 (0%) 4 0.12 0 0 34,800 40,000 29,600
28/07/2026 35,000 2.3 (7.03%) 6,900 239.9 0 0 32,700 37,600 27,800
27/07/2026 32,700 0 (0%) 4 0.12 0 0 32,700 37,600 27,800
24/07/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
23/07/2026 29,300 -2.8 (-8.72%) 514 16.71 0 0 32,100 36,900 27,300
22/07/2026 32,400 0 (0%) 900 28.88 0 0 32,400 37,200 27,600
21/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
20/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
17/07/2026 32,400 0 (0%) 617,296 20,000.39 0 0 32,400 37,200 27,600
16/07/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
15/07/2026 32,400 0 (0%) 100 3.24 0 0 32,400 37,200 27,600
14/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/07/2026 32,400 -2.5 (-7.16%) 308,000 9,979.2 0 0 34,900 40,100 29,700
10/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
09/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
08/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
07/07/2026 34,900 1.9 (5.76%) 101 3.52 0 0 33,000 37,900 28,100
06/07/2026 33,000 -1.9 (-5.44%) 401 13.23 0 0 34,900 40,100 29,700
03/07/2026 34,900 0 (0%) 1 0.03 0 0 34,900 40,100 29,700
02/07/2026 34,900 0 (0%) 1 0.03 0 0 34,900 40,100 29,700
01/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
30/06/2026 35,000 0 (0%) 703 24.49 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 202 7.06 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/06/2026 35,000 2.6 (8.02%) 14,700 514.4 0 0 32,400 37,200 27,600
24/06/2026 35,000 1 (2.94%) 100,301 3,250.33 0 0 34,000 39,100 28,900
23/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/06/2026 34,000 1 (3.03%) 504 17.11 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/06/2026 33,000 3.4 (11.49%) 100 3.3 0 0 29,600 34,000 25,200
12/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
11/06/2026 29,600 0 (0%) 2,000 59.2 0 0 29,600 34,000 25,200
10/06/2026 29,600 0 (0%) 1,600 47.36 0 0 29,600 34,000 25,200
09/06/2026 29,600 3.8 (14.73%) 5,272 155.89 0 0 25,800 29,600 22,000
08/06/2026 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
05/06/2026 22,500 0.1 (0.45%) 400 9 0 0 22,400 25,700 19,100
04/06/2026 22,400 0 (0%) 300 6.72 0 0 22,400 25,700 19,100
03/06/2026 23,000 2.7 (13.3%) 1,300 29.12 0 0 20,300 23,300 17,300
02/06/2026 20,300 0.2 (1.%) 300 6.09 0 0 20,100 23,100 17,100
01/06/2026 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
29/05/2026 24,100 3.1 (14.76%) 201 4.84 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0.4 (1.94%) 300,490 6,310.29 0 0 20,600 23,600 17,600
20/05/2026 20,600 0 (0%) 3 0.07 0 0 20,600 23,600 17,600
19/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
18/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
14/05/2026 20,600 0 (0%) 1 0.02 0 0 20,600 23,600 17,600
13/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/05/2026 20,600 0 (0%) 2 0.04 0 0 20,600 23,600 17,600
08/05/2026 20,600 -3.4 (-14.17%) 100 2.06 0 0 24,000 27,600 20,400
07/05/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
06/05/2026 25,000 3 (13.64%) 116 2.88 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 2 0.05 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/04/2026 22,000 0 (0%) 2 0.05 0 0 22,000 25,300 18,700
21/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/04/2026 22,100 -3.4 (-13.33%) 910 20.06 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
01/04/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
31/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
30/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
25/03/2026 24,100 -3 (-11.07%) 600 17.91 0 0 27,100 31,100 23,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link