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 2,800 0.1 (3.7%) 22,502 57.71 0 0 2,700 3,100 2,300
17/09/2026 2,800 0.1 (3.7%) 9,903 26.41 0 0 2,700 3,100 2,300
16/09/2026 2,700 -0.1 (-3.57%) 3,600 9.8 0 0 2,800 3,200 2,400
15/09/2026 2,900 0 (0%) 90,900 256.32 0 0 2,900 3,300 2,500
14/09/2026 3,000 0.2 (7.14%) 8,100 23.35 0 0 2,800 3,200 2,400
11/09/2026 2,800 0.1 (3.7%) 10,605 29.21 0 0 2,700 3,100 2,300
10/09/2026 2,800 -0.3 (-9.68%) 41,500 112.74 0 0 3,100 3,500 2,700
09/09/2026 2,900 -0.2 (-6.45%) 302 0.94 0 0 3,100 3,500 2,700
08/09/2026 3,200 0.2 (6.67%) 21,364 65.44 0 0 3,000 3,400 2,600
07/09/2026 3,000 0.1 (3.45%) 531 1.59 0 0 2,900 3,300 2,500
04/09/2026 3,000 0.1 (3.45%) 14,501 41.45 0 0 2,900 3,300 2,500
03/09/2026 2,800 0 (0%) 12,300 35.3 0 0 2,800 3,200 2,400
28/08/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
27/08/2026 2,800 0.2 (7.69%) 32,702 90.65 0 0 2,600 2,900 2,300
26/08/2026 2,700 0.1 (3.85%) 21,100 55.87 0 0 2,600 2,900 2,300
25/08/2026 2,700 0 (0%) 19,100 49.71 0 0 2,700 3,100 2,300
24/08/2026 2,700 0 (0%) 200 0.53 0 0 2,700 3,100 2,300
21/08/2026 2,700 0.1 (3.85%) 4,441 11.89 0 0 2,600 2,900 2,300
20/08/2026 2,600 -0.1 (-3.7%) 11,500 29.91 0 0 2,700 3,100 2,300
19/08/2026 2,700 0.2 (8%) 3,501 9.31 0 0 2,500 2,800 2,200
18/08/2026 2,700 0 (0%) 68,522 170.93 0 0 2,700 3,100 2,300
17/08/2026 2,800 -0.1 (-3.45%) 21,800 58 0 0 2,900 3,300 2,500
14/08/2026 2,900 0 (0%) 17,700 50.63 0 0 2,900 3,300 2,500
13/08/2026 3,000 0.2 (7.14%) 2,100 6.1 0 0 2,800 3,200 2,400
12/08/2026 2,900 -0.1 (-3.33%) 15,201 41.93 0 0 3,000 3,400 2,600
11/08/2026 3,000 0 (0%) 5,400 15.95 0 0 3,000 3,400 2,600
10/08/2026 3,000 0.2 (7.14%) 4,100 12.13 0 0 2,800 3,200 2,400
07/08/2026 2,800 -0.2 (-6.67%) 65,602 182.72 0 0 3,000 3,400 2,600
06/08/2026 3,100 0 (0%) 9,000 26.62 0 0 3,100 3,500 2,700
05/08/2026 3,100 0.3 (10.71%) 24,731 75.55 0 0 2,800 3,200 2,400
04/08/2026 3,100 0.3 (10.71%) 37,705 105.75 0 0 2,800 3,200 2,400
03/08/2026 2,800 0.1 (3.7%) 2,100 5.88 0 0 2,700 3,100 2,300
31/07/2026 2,800 0.1 (3.7%) 23,100 61.4 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 1,000 2.69 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
24/07/2026 2,800 0 (0%) 7,100 18.86 0 0 2,800 3,200 2,400
23/07/2026 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/07/2026 2,800 0.1 (3.7%) 500 1.38 0 0 2,700 3,100 2,300
20/07/2026 2,700 -0.2 (-6.9%) 51,700 139.2 0 0 2,900 3,300 2,500
17/07/2026 2,900 0.1 (3.57%) 102 0.3 0 0 2,800 3,200 2,400
16/07/2026 2,800 0.1 (3.7%) 7,003 19.34 0 0 2,700 3,100 2,300
15/07/2026 2,800 -0.1 (-3.45%) 7,803 21.13 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 301 0.86 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 2,730 7.79 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 2,110 6.02 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 206 0.6 0 0 2,900 3,300 2,500
03/07/2026 2,900 0.1 (3.57%) 2,011 5.8 0 0 2,800 3,200 2,400
02/07/2026 2,900 0 (0%) 5,000 14.05 0 0 2,900 3,300 2,500
01/07/2026 3,000 0.1 (3.45%) 16,505 48.07 0 0 2,900 3,300 2,500
30/06/2026 2,900 0 (0%) 130 0.37 0 0 2,900 3,300 2,500
29/06/2026 2,900 -0.1 (-3.33%) 1,300 3.8 0 0 3,000 3,400 2,600
26/06/2026 3,000 0.3 (11.11%) 21,877 65.53 0 0 2,700 3,100 2,300
25/06/2026 3,000 0 (0%) 76,500 210.28 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
23/06/2026 3,000 -0.1 (-3.23%) 3,602 10.75 0 0 3,100 3,500 2,700
22/06/2026 3,200 0.3 (10.34%) 3,522 10.88 0 0 2,900 3,300 2,500
19/06/2026 3,100 0.3 (10.71%) 66,100 191.31 0 0 2,800 3,200 2,400
18/06/2026 2,900 0.1 (3.57%) 5,111 14.23 0 0 2,800 3,200 2,400
17/06/2026 2,800 -0.1 (-3.45%) 800 2.27 0 0 2,900 3,300 2,500
16/06/2026 2,900 0.1 (3.57%) 8,010 23.19 0 0 2,800 3,200 2,400
15/06/2026 2,800 -0.1 (-3.45%) 34,400 96.5 0 0 2,900 3,300 2,500
12/06/2026 2,900 0.1 (3.57%) 1,000 2.85 0 0 2,800 3,200 2,400
11/06/2026 2,900 0.1 (3.57%) 24,300 67.01 0 0 2,800 3,200 2,400
10/06/2026 2,900 -0.1 (-3.33%) 28,303 78.82 0 0 3,000 3,400 2,600
09/06/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 12,200 35.27 0 0 2,900 3,300 2,500
05/06/2026 2,900 0 (0%) 6,100 17.69 0 0 2,900 3,300 2,500
04/06/2026 3,000 0.1 (3.45%) 2,700 7.84 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 1,900 5.47 0 0 2,900 3,300 2,500
02/06/2026 3,000 0 (0%) 7,301 21.11 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 361 1.07 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 600 1.77 0 0 3,000 3,400 2,600
28/05/2026 3,000 0.1 (3.45%) 1,509 4.51 0 0 2,900 3,300 2,500
27/05/2026 2,900 -0.1 (-3.33%) 34,000 99.81 0 0 3,000 3,400 2,600
26/05/2026 3,100 0 (0%) 8,108 24.36 0 0 3,100 3,500 2,700
25/05/2026 3,100 0 (0%) 512 1.6 0 0 3,100 3,500 2,700
22/05/2026 3,100 0 (0%) 3,700 11.32 0 0 3,100 3,500 2,700
21/05/2026 3,200 0 (0%) 8,600 26.3 0 0 3,200 3,600 2,800
20/05/2026 3,200 0.1 (3.23%) 4,200 13.24 0 0 3,100 3,500 2,700
19/05/2026 3,100 -0.1 (-3.13%) 9,200 28.8 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 6,007 18.99 0 0 3,200 3,600 2,800
15/05/2026 3,200 0.1 (3.23%) 1,700 5.41 0 0 3,100 3,500 2,700
14/05/2026 3,100 0.1 (3.33%) 18,460 57.13 0 0 3,000 3,400 2,600
13/05/2026 3,100 0 (0%) 7,202 21.71 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 700 2.17 0 0 3,100 3,500 2,700
11/05/2026 3,100 0.1 (3.33%) 2,001 6.1 0 0 3,000 3,400 2,600
08/05/2026 3,000 -0.2 (-6.25%) 40,200 122.21 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 902 2.89 0 0 3,200 3,600 2,800
06/05/2026 3,200 0.1 (3.23%) 3,401 10.72 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.2 (-6.25%) 17,200 52.9 0 0 3,200 3,600 2,800
04/05/2026 3,100 -0.4 (-11.43%) 43,125 136.03 0 0 3,500 4,000 3,000
29/04/2026 3,300 -0.1 (-2.94%) 4,918 17.04 0 0 3,400 3,900 2,900
28/04/2026 3,500 0.4 (12.9%) 88,330 302.1 0 0 3,100 3,500 2,700
24/04/2026 3,100 -0.1 (-3.13%) 42,702 130.48 32,400 103.68 3,200 3,600 2,800
23/04/2026 3,300 0 (0%) 16,005 50.64 0 0 3,300 3,700 2,900
22/04/2026 3,300 0.1 (3.13%) 200 0.66 0 0 3,200 3,600 2,800
21/04/2026 3,200 0.1 (3.23%) 36,070 115.41 0 0 3,100 3,500 2,700
20/04/2026 3,200 0.1 (3.23%) 8,700 27.03 0 0 3,100 3,500 2,700
17/04/2026 3,200 0 (0%) 40,020 123.13 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 7,801 24.58 0 0 3,200 3,600 2,800
15/04/2026 3,300 0.2 (6.45%) 29,565 94.3 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 15,212 46.63 0 0 3,100 3,500 2,700
13/04/2026 3,100 -0.1 (-3.13%) 39,100 120.04 0 0 3,200 3,600 2,800
10/04/2026 3,300 -0.1 (-2.94%) 24,030 77.3 0 0 3,400 3,900 2,900
09/04/2026 3,400 0.1 (3.03%) 3,905 13.43 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 53,500 173.89 0 0 3,300 3,700 2,900
07/04/2026 3,400 0 (0%) 13,300 43.4 0 0 3,400 3,900 2,900
06/04/2026 3,400 0.1 (3.03%) 16,100 54.57 0 0 3,300 3,700 2,900
03/04/2026 3,400 0.1 (3.03%) 5,307 17.34 0 0 3,300 3,700 2,900
02/04/2026 3,400 -0.1 (-2.86%) 33,770 111.07 0 0 3,500 4,000 3,000
01/04/2026 3,500 0.2 (6.06%) 50,001 172.69 0 0 3,300 3,700 2,900
31/03/2026 3,400 0.3 (9.68%) 37,110 122.47 0 0 3,100 3,500 2,700
30/03/2026 3,100 0 (0%) 12,700 39.71 0 0 3,100 3,500 2,700
27/03/2026 3,100 0 (0%) 16,200 49.7 0 0 3,100 3,500 2,700
26/03/2026 3,000 -0.2 (-6.25%) 54,800 168.57 0 0 3,200 3,600 2,800
25/03/2026 3,400 0 (0%) 39,403 125.6 0 0 3,400 3,900 2,900
24/03/2026 3,400 0.2 (6.25%) 1,422 4.8 0 0 3,200 3,600 2,800
23/03/2026 3,400 0.1 (3.03%) 30,900 98.09 0 0 3,300 3,700 2,900

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