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
18/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
09/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
08/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
04/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
28/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
27/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
25/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
21/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
20/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
19/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
18/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
13/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
12/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
05/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
30/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
28/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
27/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
23/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
21/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
13/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
08/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
06/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
02/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
29/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
26/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
25/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
23/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
18/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
12/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/06/2026 10,200 -1.1 (-9.73%) 36,160 392.8 0 0 11,300 12,900 9,700
10/06/2026 11,100 -1.7 (-13.28%) 3,120 35.3 0 0 12,800 14,700 10,900
09/06/2026 12,500 0 (0%) 501 6.41 0 0 12,500 14,300 10,700
08/06/2026 12,500 -2.2 (-14.97%) 12,707 159.24 0 0 14,700 16,900 12,500
05/06/2026 14,200 0.7 (5.19%) 8,261 121.75 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 17,210 232.86 0 0 13,500 15,500 11,500
03/06/2026 13,500 1 (8%) 4,829 65.19 0 0 12,500 14,300 10,700
02/06/2026 12,500 1.6 (14.68%) 5,701 71.11 0 0 10,900 12,500 9,300
01/06/2026 11,300 1.4 (14.14%) 15,400 168.44 0 0 9,900 11,300 8,500
29/05/2026 10,300 -0.8 (-7.21%) 12,500 123.76 0 0 11,100 12,700 9,500
28/05/2026 11,600 -1.1 (-8.66%) 27,936 310.69 0 0 12,700 14,600 10,800
27/05/2026 12,600 -1.1 (-8.03%) 11,449 144.92 0 0 13,700 15,700 11,700
26/05/2026 13,500 -0.6 (-4.26%) 3,700 50.68 0 0 14,100 16,200 12,000
25/05/2026 14,100 -2.4 (-14.55%) 59,910 846 0 0 16,500 18,900 14,100
22/05/2026 16,600 0.7 (4.4%) 5,700 94.06 0 0 15,900 18,200 13,600
21/05/2026 16,700 1.3 (8.44%) 6,500 103.33 0 0 15,400 17,700 13,100
20/05/2026 15,400 0.1 (0.65%) 5,000 77.11 0 0 15,300 17,500 13,100
19/05/2026 15,500 -1.1 (-6.63%) 17,400 266.48 0 0 16,600 19,000 14,200
18/05/2026 16,800 0.8 (5%) 1,000 16.57 0 0 16,000 18,400 13,600
15/05/2026 15,700 -0.3 (-1.88%) 1,400 22.43 0 0 16,000 18,400 13,600
14/05/2026 16,000 -0.5 (-3.03%) 1,000 16 0 0 16,500 18,900 14,100
13/05/2026 16,500 -0.6 (-3.51%) 500 8.25 0 0 17,100 19,600 14,600
12/05/2026 17,100 1.2 (7.55%) 2,100 35.87 0 0 15,900 18,200 13,600
11/05/2026 15,500 -0.5 (-3.13%) 1,900 30.16 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.6 (-3.61%) 2,500 40 0 0 16,600 19,000 14,200
07/05/2026 16,200 0.1 (0.62%) 1,400 23.27 0 0 16,100 18,500 13,700
06/05/2026 17,000 1 (6.25%) 1,600 25.7 0 0 16,000 18,400 13,600
05/05/2026 16,100 -0.3 (-1.83%) 3,000 48.08 0 0 16,400 18,800 14,000
04/05/2026 16,000 -0.5 (-3.03%) 4,101 67.16 0 0 16,500 18,900 14,100
29/04/2026 16,300 -1.4 (-7.91%) 2,300 37.87 0 0 17,700 20,300 15,100
28/04/2026 19,200 2.5 (14.97%) 300 5.32 0 0 16,700 19,200 14,200
24/04/2026 17,000 1.5 (9.68%) 300 5.02 0 0 15,500 17,800 13,200
23/04/2026 16,600 0.2 (1.22%) 6,900 106.65 0 0 16,400 18,800 14,000
22/04/2026 16,500 0.1 (0.61%) 1,800 29.6 0 0 16,400 18,800 14,000
21/04/2026 16,900 0.8 (4.97%) 1,700 27.94 0 0 16,100 18,500 13,700
20/04/2026 16,000 -0.3 (-1.84%) 2,200 35.48 0 0 16,300 18,700 13,900
17/04/2026 16,300 -0.2 (-1.21%) 3,600 58.83 0 0 16,500 18,900 14,100
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/04/2026 16,500 -0.1 (-0.6%) 1,300 21.48 0 0 16,600 19,000 14,200
14/04/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/04/2026 16,800 -0.7 (-4%) 800 13.28 0 0 17,500 20,100 14,900
10/04/2026 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,000 0.9 (5.59%) 400 7.05 0 0 16,100 18,500 13,700
07/04/2026 16,900 0.2 (1.2%) 800 12.88 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 1,400 23.38 0 0 16,700 19,200 14,200
03/04/2026 16,500 -0.5 (-2.94%) 3,200 53.4 0 0 17,000 19,500 14,500
02/04/2026 16,800 0.2 (1.2%) 1,100 18.73 0 0 16,600 19,000 14,200
01/04/2026 17,000 0.4 (2.41%) 2,300 38.21 0 0 16,600 19,000 14,200
31/03/2026 16,500 -0.5 (-2.94%) 7,200 119.22 0 0 17,000 19,500 14,500
30/03/2026 17,600 0.1 (0.57%) 2,400 40.73 0 0 17,500 20,100 14,900
27/03/2026 17,600 -0.1 (-0.56%) 400 6.98 0 0 17,700 20,300 15,100
26/03/2026 19,000 2.2 (13.1%) 500 8.86 0 0 16,800 19,300 14,300
25/03/2026 16,600 -0.4 (-2.35%) 3,001 50.48 0 0 17,000 19,500 14,500
24/03/2026 17,400 -0.2 (-1.14%) 4,200 71.27 0 0 17,600 20,200 15,000
23/03/2026 18,000 -0.8 (-4.26%) 200 3.51 0 0 18,800 21,600 16,000
20/03/2026 18,000 0.8 (4.65%) 2,701 50.7 0 0 17,200 19,700 14,700

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