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
10/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 2.6 (40%) 200 1.82 0 0 6,500 9,100 3,900
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
19/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
13/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
08/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/03/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0.3 (4.84%) 600 3.9 0 0 6,200 7,100 5,300
20/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
10/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/03/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
03/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/01/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
27/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/01/2026 7,000 -1.2 (-14.63%) 200 1.52 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/01/2026 8,200 -1.4 (-14.58%) 100 0.82 0 0 9,600 11,000 8,200
14/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/12/2025 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
24/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/12/2025 9,700 0 (0%) 4 0.04 0 0 9,700 11,100 8,300
22/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/12/2025 9,600 -0.2 (-2.04%) 500 4.83 0 0 9,800 11,200 8,400
17/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/12/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
15/12/2025 9,900 1.2 (13.79%) 300 2.98 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link