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 7,100 -0.1 (-1.39%) 30,500 215.13 0 0 7,200 7,900 6,500
11/06/2026 7,200 0.1 (1.41%) 7,601 54.37 0 0 7,100 7,800 6,400
10/06/2026 7,100 -0.1 (-1.39%) 12,131 86.34 0 0 7,200 7,900 6,500
09/06/2026 7,200 0 (0%) 8,512 61.34 0 0 7,200 7,900 6,500
08/06/2026 7,600 -0.2 (-2.56%) 73,601 559.68 40,000 304 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 21,396 166.16 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 35,520 273.13 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.1 (1.35%) 21,000 156.7 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.1 (-1.33%) 42,501 313.71 0 0 7,500 8,200 6,800
01/06/2026 7,500 0 (0%) 27,113 201.74 40,000 320 7,500 8,200 6,800
29/05/2026 7,500 0 (0%) 36,250 271.24 0 0 7,500 8,200 6,800
28/05/2026 7,500 0 (0%) 22,500 168.75 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 46,529 347.42 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 18,326 137.4 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 20,120 151.9 50,000 350 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 50,500 380.75 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 38,000 286.3 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 18,262 137.87 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 14,645 110.44 50,000 395 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 17,610 132.68 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 48,701 364.98 0 0 7,600 8,300 6,900
14/05/2026 7,600 0 (0%) 16,207 122.43 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 14,201 106.69 80,000 624 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 65,500 493.05 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 61,124 459.38 0 0 7,600 8,300 6,900
08/05/2026 7,600 -0.2 (-2.56%) 65,102 497.28 0 0 7,800 8,500 7,100
07/05/2026 7,800 0 (0%) 16,100 125.57 0 0 7,800 8,500 7,100
06/05/2026 7,800 -0.1 (-1.27%) 165,175 1,265.12 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 80,600 627.15 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 26,300 205.42 130,000 936 7,900 8,600 7,200
29/04/2026 7,900 0 (0%) 19,600 153.48 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 36,601 282.73 0 0 7,900 8,600 7,200
24/04/2026 7,900 -0.1 (-1.25%) 40,050 316.39 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 18,200 143.66 150,000 1,245 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 29,200 232.18 0 0 8,000 8,800 7,200
21/04/2026 8,000 0.1 (1.27%) 26,842 209.43 30,000 219 7,900 8,600 7,200
20/04/2026 7,900 -0.1 (-1.25%) 24,791 196.55 0 0 8,000 8,800 7,200
17/04/2026 8,000 0.2 (2.56%) 36,005 281.79 0 0 7,800 8,500 7,100
16/04/2026 7,800 0.1 (1.3%) 80,200 612.39 0 0 7,700 8,400 7,000
15/04/2026 7,700 0 (0%) 65,770 500.77 0 0 7,700 8,400 7,000
14/04/2026 7,700 0.1 (1.32%) 109,500 832.88 0 0 7,600 8,300 6,900
13/04/2026 7,600 -0.1 (-1.3%) 115,205 875.56 0 0 7,700 8,400 7,000
10/04/2026 7,700 0 (0%) 120,705 928.32 0 0 7,700 8,400 7,000
09/04/2026 7,700 -0.1 (-1.28%) 66,300 512.76 0 0 7,800 8,500 7,100
08/04/2026 7,800 0 (0%) 24,150 186.82 80,000 576 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 78,303 602.25 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 65,100 505.72 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 109,786 852.12 100,000 710 7,800 8,500 7,100
02/04/2026 7,800 0.6 (8.33%) 190,014 1,413.35 100,000 760 7,200 7,900 6,500
01/04/2026 7,200 0.1 (1.41%) 159,301 1,130.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.1 (1.43%) 188,200 1,306.11 40,000 256 7,000 7,700 6,300
30/03/2026 7,000 0.1 (1.45%) 27,900 192.92 0 0 6,900 7,500 6,300
27/03/2026 6,900 -0.1 (-1.43%) 26,950 185.97 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.1 (1.45%) 29,100 201.74 0 0 6,900 7,500 6,300
25/03/2026 6,900 0 (0%) 21,013 144.89 0 0 6,900 7,500 6,300
24/03/2026 6,900 0 (0%) 19,343 133.49 0 0 6,900 7,500 6,300
23/03/2026 6,900 0 (0%) 20,050 136.99 0 0 6,900 7,500 6,300
20/03/2026 6,900 0 (0%) 25,301 173.42 0 0 6,900 7,500 6,300
19/03/2026 6,900 -0.1 (-1.43%) 45,400 315.7 0 0 7,000 7,700 6,300
18/03/2026 7,000 0.1 (1.45%) 30,505 212.51 50,000 330 6,900 7,500 6,300
17/03/2026 6,900 0.1 (1.47%) 62,700 427.62 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.1 (1.49%) 53,300 359.32 0 0 6,700 7,300 6,100
13/03/2026 6,700 0.1 (1.52%) 439,624 2,903.89 0 0 6,600 7,200 6,000
12/03/2026 6,600 0 (0%) 206,725 1,363.71 26,000 156 6,600 7,200 6,000
11/03/2026 6,600 0 (0%) 73,812 486.89 0 0 6,600 7,200 6,000
10/03/2026 6,600 0.1 (1.54%) 194,539 1,275.01 60,000 360 6,500 7,100 5,900
09/03/2026 6,500 -0.2 (-2.99%) 93,600 610.48 60,000 438 6,700 7,300 6,100
06/03/2026 6,700 0 (0%) 246,437 1,628.84 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.1 (1.52%) 55,831 368.48 0 0 6,600 7,200 6,000
04/03/2026 6,600 0 (0%) 37,265 243.22 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 31,827 209.55 0 0 6,600 7,200 6,000
02/03/2026 6,600 0 (0%) 52,540 345.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 36,029 236.79 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 34,003 224.42 0 0 6,600 7,200 6,000
25/02/2026 6,600 0 (0%) 18,762 122.87 50,000 300 6,600 7,200 6,000
24/02/2026 6,600 0.1 (1.54%) 35,000 230.8 0 0 6,500 7,100 5,900
23/02/2026 6,500 -0.1 (-1.52%) 68,372 446.42 0 0 6,600 7,200 6,000
13/02/2026 6,600 0 (0%) 28,302 185.09 0 0 6,600 7,200 6,000
12/02/2026 6,600 -0.1 (-1.49%) 7,903 52.16 0 0 6,700 7,300 6,100
11/02/2026 6,700 0 (0%) 54,000 357.6 0 0 6,700 7,300 6,100
10/02/2026 6,700 0 (0%) 12,121 80.6 0 0 6,700 7,300 6,100
09/02/2026 6,700 0 (0%) 17,105 114.39 0 0 6,700 7,300 6,100
06/02/2026 6,700 0 (0%) 34,601 229.67 0 0 6,700 7,300 6,100
05/02/2026 6,700 0 (0%) 17,500 116 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 12,500 83.05 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 16,160 108.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0 (0%) 16,906 112.18 0 0 6,700 7,300 6,100
30/01/2026 6,700 0 (0%) 14,000 93.5 0 0 6,700 7,300 6,100
29/01/2026 6,700 0 (0%) 16,103 107.49 0 0 6,700 7,300 6,100
28/01/2026 6,700 0 (0%) 18,000 120.4 0 0 6,700 7,300 6,100
27/01/2026 6,700 0 (0%) 13,640 90.82 40,000 292 6,700 7,300 6,100
26/01/2026 6,700 0.1 (1.52%) 26,703 178.77 0 0 6,600 7,200 6,000
23/01/2026 6,600 0 (0%) 28,700 187.68 0 0 6,600 7,200 6,000
22/01/2026 6,600 -0.1 (-1.49%) 27,716 182.94 0 0 6,700 7,300 6,100
21/01/2026 6,700 0 (0%) 6,400 42.79 55,000 401.5 6,700 7,300 6,100
20/01/2026 6,700 -0.1 (-1.47%) 72,060 481.84 0 0 6,800 7,400 6,200
19/01/2026 6,800 0 (0%) 88,120 590.09 0 0 6,800 7,400 6,200
16/01/2026 6,800 0 (0%) 14,503 98.53 0 0 6,800 7,400 6,200
15/01/2026 6,800 0.1 (1.49%) 21,717 145.4 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 35,424 235.28 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 24,100 160.36 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 29,012 193.82 40,000 292 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 16,000 106.1 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 19,068 126.35 0 0 6,700 7,300 6,100
07/01/2026 6,700 -0.1 (-1.47%) 37,700 252.59 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.1 (1.49%) 28,900 193.25 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 12,606 83.6 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 17,600 117.47 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 15,400 102.54 0 0 6,700 7,300 6,100
29/12/2025 6,700 0 (0%) 26,400 174.95 0 0 6,700 7,300 6,100
26/12/2025 6,700 0 (0%) 52,800 350.08 0 0 6,700 7,300 6,100
25/12/2025 6,700 0.1 (1.52%) 18,200 121.34 0 0 6,600 7,200 6,000
24/12/2025 6,600 -0.1 (-1.49%) 78,000 520 0 0 6,700 7,300 6,100
23/12/2025 6,700 0.1 (1.52%) 30,300 202.46 50,000 300 6,600 7,200 6,000
22/12/2025 6,600 -0.1 (-1.49%) 18,200 121.3 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 21,335 143.94 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 16,100 109.16 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 22,500 151.93 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 50,300 336.26 0 0 6,800 7,400 6,200
15/12/2025 6,800 0 (0%) 22,500 152.3 0 0 6,800 7,400 6,200
12/12/2025 6,800 0.1 (1.49%) 16,002 107.61 0 0 6,700 7,300 6,100

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