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 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
17/09/2026 7,600 0.6 (8.57%) 600 4.56 0 0 7,000 7,700 6,300
16/09/2026 7,000 0.1 (1.45%) 6,100 38.77 0 0 6,900 7,500 6,300
15/09/2026 6,900 0.5 (7.81%) 2,600 16.58 0 0 6,400 7,000 5,800
14/09/2026 6,400 -0.1 (-1.54%) 2,100 13.08 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.3 (-4.41%) 104 0.68 0 0 6,800 7,400 6,200
10/09/2026 6,800 -0.2 (-2.86%) 300 1.94 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 400 2.66 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 50 0.32 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 2,400 16.8 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 7,500 52.5 0 0 7,000 7,700 6,300
28/08/2026 7,000 0.6 (9.38%) 6,850 46.5 0 0 6,400 7,000 5,800
27/08/2026 6,400 -0.2 (-3.03%) 3,200 19.86 0 0 6,600 7,200 6,000
26/08/2026 6,600 0 (0%) 1,806 11.24 0 0 6,600 7,200 6,000
25/08/2026 6,600 -0.1 (-1.49%) 3,400 20.81 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 506 3.33 0 0 6,700 7,300 6,100
18/08/2026 6,700 0.5 (8.06%) 100 0.67 0 0 6,200 6,800 5,600
17/08/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,400 6,200
14/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/08/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,200 6,000
12/08/2026 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,200 6,000
11/08/2026 6,600 0.5 (8.2%) 400 2.49 0 0 6,100 6,700 5,500
10/08/2026 6,100 -0.6 (-8.96%) 706 4.31 0 0 6,700 7,300 6,100
07/08/2026 6,700 -0.1 (-1.47%) 312 1.98 0 0 6,800 7,400 6,200
06/08/2026 6,800 -0.2 (-2.86%) 6,800 43.3 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 1,600 10.15 0 0 7,000 7,700 6,300
04/08/2026 7,000 -0.3 (-4.11%) 310 2.09 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.1 (1.39%) 1,314 9.46 0 0 7,200 7,900 6,500
31/07/2026 7,200 0.4 (5.88%) 9,902 69.38 0 0 6,800 7,400 6,200
30/07/2026 6,800 0.4 (6.25%) 7,202 47.3 0 0 6,400 7,000 5,800
29/07/2026 6,400 0.4 (6.67%) 15,001 90.48 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.4 (-6.25%) 700 4.24 0 0 6,400 7,000 5,800
24/07/2026 6,400 -0.5 (-7.25%) 9,800 63.66 0 0 6,900 7,500 6,300
23/07/2026 6,900 0.4 (6.15%) 101 0.7 0 0 6,500 7,100 5,900
22/07/2026 6,500 -0.5 (-7.14%) 8,101 51.26 0 0 7,000 7,700 6,300
21/07/2026 7,000 0 (0%) 5 0.03 0 0 7,000 7,700 6,300
20/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/07/2026 7,000 0 (0%) 1,303 9.12 0 0 7,000 7,700 6,300
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/07/2026 7,000 -0.1 (-1.41%) 200 1.36 0 0 7,100 7,800 6,400
14/07/2026 7,100 0.2 (2.9%) 6,100 39.65 0 0 6,900 7,500 6,300
13/07/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 7,700 6,300
10/07/2026 7,000 -0.1 (-1.41%) 500 3.5 0 0 7,100 7,800 6,400
09/07/2026 7,100 -0.1 (-1.39%) 109 0.77 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 440 3.17 0 0 7,200 7,900 6,500
07/07/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 7,700 6,300
06/07/2026 7,000 -0.2 (-2.78%) 1,001 7. 0 0 7,200 7,900 6,500
03/07/2026 7,200 0 (0%) 5,210 37.52 0 0 7,200 7,900 6,500
02/07/2026 7,200 0 (0%) 4,100 29.52 6,100,000 42,700 7,200 7,900 6,500
01/07/2026 7,200 0.1 (1.41%) 1,900 13.67 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 900 6.39 0 0 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 1,800 12.96 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
25/06/2026 7,100 -0.2 (-2.74%) 2,000 14.28 0 0 7,300 8,000 6,600
24/06/2026 7,300 0 (0%) 500 3.41 0 0 7,300 8,000 6,600
23/06/2026 7,300 0 (0%) 414 2.84 0 0 7,300 8,000 6,600
22/06/2026 7,300 0 (0%) 5,300 36.81 0 0 7,300 8,000 6,600
19/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/06/2026 7,300 0 (0%) 3,100 22.63 0 0 7,300 8,000 6,600
17/06/2026 7,300 -0.1 (-1.35%) 200 1.46 0 0 7,400 8,100 6,700
16/06/2026 7,400 0 (0%) 6,330 46.43 0 0 7,400 8,100 6,700
15/06/2026 7,400 0 (0%) 1,700 12.26 0 0 7,400 8,100 6,700
12/06/2026 7,400 0 (0%) 4,226 30.76 0 0 7,400 8,100 6,700
11/06/2026 7,400 0 (0%) 1,412 10.45 0 0 7,400 8,100 6,700
10/06/2026 7,400 -0.3 (-3.9%) 15,135 110.76 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.1 (1.32%) 3,188,242 24,003.74 0 0 7,600 8,300 6,900
08/06/2026 7,600 0.1 (1.33%) 4,881,401 35,718.64 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 3,774,101 26,509.11 0 0 7,500 8,200 6,800
04/06/2026 7,500 0.5 (7.14%) 5,459,100 37,581.86 0 0 7,000 7,700 6,300
03/06/2026 7,000 -0.4 (-5.41%) 10,300 69.25 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.2 (-2.63%) 4,865,460 35,671.61 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 3,945,433 30,393.64 0 0 7,600 8,300 6,900
29/05/2026 7,600 -0.1 (-1.3%) 1,344,449 10,136.49 0 0 7,700 8,400 7,000
28/05/2026 7,700 -0.8 (-9.41%) 13,100 100.91 0 0 8,500 9,300 7,700
27/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
22/05/2026 8,500 0.5 (6.25%) 21,000 158.36 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200
18/05/2026 8,000 0 (0%) 5,906 44.3 0 0 8,000 8,800 7,200
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/05/2026 8,000 0 (0%) 32 0.24 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.5 (-6.25%) 403 2.95 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
17/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/04/2026 8,000 0 (0%) 2 0.01 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
09/04/2026 8,000 0 (0%) 300 2.42 0 0 8,000 8,800 7,200
08/04/2026 8,000 0.3 (3.9%) 1,700 13.6 0 0 7,700 8,400 7,000
07/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 88 0.62 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,000 15.12 0 0 7,700 8,400 7,000
02/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/04/2026 7,700 -0.1 (-1.28%) 2,300 17.27 0 0 7,800 8,500 7,100
31/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
30/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/03/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/03/2026 7,800 -0.1 (-1.27%) 134 1.05 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 1,281 9.05 0 0 7,600 8,300 6,900
23/03/2026 7,600 0 (0%) 48 0.36 0 0 7,600 8,300 6,900
20/03/2026 7,600 -0.3 (-3.8%) 1,702 12.43 0 0 7,900 8,600 7,200

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