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
05/06/2026 1,700 0 (0%) 299,500 502.51 0 0 1,700 1,800 1,600
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/05/2026 1,700 -0.1 (-5.56%) 149,051 257.48 0 0 1,800 1,900 1,700
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/05/2026 1,800 0.1 (5.88%) 425,300 756.14 0 0 1,700 1,800 1,600
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/05/2026 1,700 -0.1 (-5.56%) 257,009 436.92 0 0 1,800 1,900 1,700
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/05/2026 1,800 -0.2 (-10%) 480,323 874.7 0 0 2,000 2,200 1,800
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
28/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 134,802 269.59 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
22/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
21/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
20/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/04/2026 2,000 0 (0%) 187,202 386.18 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
15/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
14/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 240,812 481.68 0 0 2,000 2,200 1,800
09/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
08/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
07/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
03/04/2026 2,000 -0.1 (-4.76%) 369,440 737.89 0 0 2,100 2,300 1,900
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
01/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
31/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
30/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/03/2026 2,100 0.1 (5%) 311,506 623.24 0 0 2,000 2,200 1,800
26/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
25/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
24/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
23/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
20/03/2026 2,000 -0.1 (-4.76%) 172,062 344.62 0 0 2,100 2,300 1,900
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/03/2026 2,100 0 (0%) 215,385 435.81 0 0 2,100 2,300 1,900
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/03/2026 2,100 -0.1 (-4.55%) 376,300 774.88 0 0 2,200 2,400 2,000
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
27/02/2026 2,200 -0.1 (-4.35%) 283,310 620.37 0 0 2,300 2,500 2,100
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
13/02/2026 2,300 0.2 (9.52%) 347,492 757.52 0 0 2,100 2,300 1,900
12/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/02/2026 2,100 -0.1 (-4.55%) 306,600 637.89 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 - (-100%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 566,500 1,208.06 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 -0.1 (-4.17%) 344,534 794.11 0 0 2,400 2,600 2,200
22/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
20/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
16/01/2026 2,400 -0.1 (-4%) 836,678 1,944.32 0 0 2,500 2,700 2,300
15/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
14/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
13/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
09/01/2026 2,500 -0.2 (-7.41%) 848,731 2,125.68 0 0 2,700 2,900 2,500
08/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
07/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
06/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
30/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.2 (-6.9%) 522,391 1,411.76 0 0 2,900 3,100 2,700
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
23/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
19/12/2025 2,900 0.1 (3.57%) 154,600 443.81 0 0 2,800 3,000 2,600
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 271,408 781.61 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
05/12/2025 2,800 0.1 (3.7%) 265,107 726.18 0 0 2,700 2,900 2,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIẢI MÃ CUỘC THI CAO THỦ ĐẦU TƯ 2026| CHỨNG AND CHILL
Short link