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 38,000 0 (0%) 7 0.27 0 0 38,000 43,700 32,300
11/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/06/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
09/06/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
08/06/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
05/06/2026 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
04/06/2026 38,000 -3 (-7.32%) 326 12.38 0 0 41,000 47,100 34,900
03/06/2026 41,000 0 (0%) 34 1.5 0 0 41,000 47,100 34,900
02/06/2026 41,000 5 (13.89%) 1,257 51.54 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 98 3.58 0 0 36,000 41,400 30,600
29/05/2026 36,000 -5.9 (-14.08%) 111 4. 0 0 41,900 48,100 35,700
28/05/2026 41,900 0 (0%) 6 0.25 0 0 41,900 48,100 35,700
27/05/2026 41,900 0 (0%) 15 0.63 0 0 41,900 48,100 35,700
26/05/2026 41,900 2 (5.01%) 130 5.39 0 0 39,900 45,800 34,000
25/05/2026 39,900 4.2 (11.76%) 267 10.48 0 0 35,700 41,000 30,400
22/05/2026 35,700 0 (0%) 14 0.5 0 0 35,700 41,000 30,400
21/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
20/05/2026 35,700 0 (0%) 201 7.18 0 0 35,700 41,000 30,400
19/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
18/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 41,000 30,400
15/05/2026 35,700 0 (0%) 164 5.85 0 0 35,700 41,000 30,400
14/05/2026 35,700 -6.3 (-15%) 1,426 50.91 0 0 42,000 48,300 35,700
13/05/2026 42,000 0 (0%) 15 0.54 0 0 42,000 48,300 35,700
12/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
11/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/05/2026 42,000 0 (0%) 42 1.71 3,000 138 42,000 48,300 35,700
06/05/2026 42,000 0 (0%) 0 0 400 18.4 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
29/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/04/2026 42,000 0 (0%) 29 1.04 0 0 42,000 48,300 35,700
24/04/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/04/2026 42,000 0 (0%) 2 0.07 0 0 42,000 48,300 35,700
22/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
20/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/04/2026 42,000 0 (0%) 218 9.16 100,000 4,690 42,000 48,300 35,700
16/04/2026 42,000 4 (10.53%) 101 4.24 0 0 38,000 43,700 32,300
15/04/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
14/04/2026 38,000 0 (0%) 16 0.6 0 0 38,000 43,700 32,300
13/04/2026 38,000 0 (0%) 58 2.37 0 0 38,000 43,700 32,300
10/04/2026 38,000 -6 (-13.64%) 326 12.38 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/04/2026 44,000 0 (0%) 2 0.09 0 0 44,000 50,600 37,400
06/04/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
03/04/2026 44,000 1.3 (3.04%) 574 25.26 0 0 42,700 49,100 36,300
02/04/2026 44,000 -4.7 (-9.65%) 828 35.46 122,000 5,978 48,700 56,000 41,400
01/04/2026 48,700 0 (0%) 1 0.05 0 0 48,700 56,000 41,400
31/03/2026 48,800 6.2 (14.55%) 150,315 7,325.71 4,800 234.72 42,600 48,900 36,300
30/03/2026 40,000 -2 (-4.76%) 11,941 508.78 0 0 42,000 48,300 35,700
27/03/2026 43,000 3.2 (8.04%) 4,227 177.53 0 0 39,800 45,700 33,900
26/03/2026 40,000 3 (8.11%) 1,021 40.55 0 0 37,000 42,500 31,500
25/03/2026 37,000 1 (2.78%) 402 14.86 0 0 36,000 41,400 30,600
24/03/2026 37,000 0 (0%) 202 7.27 0 0 37,000 42,500 31,500
23/03/2026 37,000 -2.2 (-5.61%) 1,600 59.26 0 0 39,200 45,000 33,400
20/03/2026 35,000 -5.6 (-13.79%) 2,747 107.56 0 0 40,600 46,600 34,600
19/03/2026 40,600 0 (0%) 18 0.67 0 0 40,600 46,600 34,600
18/03/2026 40,000 -3.8 (-8.68%) 1,449 58.86 2,000 98 43,800 50,300 37,300
17/03/2026 43,800 -2.1 (-4.58%) 112 4.91 5,200 254.8 45,900 52,700 39,100
16/03/2026 45,900 2.9 (6.74%) 106 4.84 0 0 43,000 49,400 36,600
13/03/2026 43,000 3 (7.5%) 1,018 43.63 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.3 (0.76%) 2,147 85.86 0 0 39,700 45,600 33,800
11/03/2026 39,900 4.6 (13.03%) 2,100 83.41 0 0 35,300 40,500 30,100
10/03/2026 35,900 3.6 (11.15%) 5,800 204.82 0 0 32,300 37,100 27,500
09/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
06/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
05/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
04/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
03/03/2026 32,300 0 (0%) 13 0.43 0 0 32,300 37,100 27,500
02/03/2026 32,900 0 (0%) 906 29.23 0 0 32,900 37,800 28,000
27/02/2026 32,900 0 (0%) 2,600 85.54 0 0 32,900 37,800 28,000
26/02/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/02/2026 32,900 0 (0%) 1,200 39.48 0 0 32,900 37,800 28,000
24/02/2026 32,900 0.1 (0.3%) 100 3.29 0 0 32,800 37,700 27,900
23/02/2026 33,000 0.6 (1.85%) 1,305 42.77 0 0 32,400 37,200 27,600
13/02/2026 32,400 0 (0%) 221 7.16 0 0 32,400 37,200 27,600
12/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
11/02/2026 32,400 0 (0%) 100 3.24 0 0 32,400 37,200 27,600
10/02/2026 32,100 -3.9 (-10.83%) 11,279 365.18 0 0 36,000 41,400 30,600
09/02/2026 36,000 -3 (-7.69%) 3,215 115.63 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 3.4 (9.55%) 101 3.94 0 0 35,600 40,900 30,300
30/01/2026 35,600 0 (0%) 2,050 72.98 0 0 35,600 40,900 30,300
29/01/2026 35,600 0 (0%) 25 0.89 0 0 35,600 40,900 30,300
28/01/2026 35,600 0 (0%) 119 4.25 0 0 35,600 40,900 30,300
27/01/2026 35,600 -5.4 (-13.17%) 2,100 74.77 31,100 1,085.39 41,000 47,100 34,900
26/01/2026 41,000 0 (0%) 3 0.1 0 0 41,000 47,100 34,900
23/01/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 44,800 33,200
22/01/2026 39,000 -1 (-2.5%) 3,700 144.3 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 10 0.34 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 526 21.04 0 0 40,000 46,000 34,000
19/01/2026 40,000 -0.6 (-1.48%) 1,000 40 0 0 40,600 46,600 34,600
16/01/2026 40,600 0 (0%) 2,051 83.27 0 0 40,600 46,600 34,600
15/01/2026 40,600 -7.1 (-14.88%) 124 5.2 0 0 47,700 54,800 40,600
14/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
13/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
12/01/2026 47,700 0 (0%) 23 1.1 0 0 47,700 54,800 40,600
09/01/2026 47,700 4.9 (11.45%) 105 4.99 0 0 42,800 49,200 36,400
08/01/2026 43,000 -6 (-12.24%) 608 26.09 0 0 49,000 56,300 41,700
07/01/2026 49,000 0 (0%) 2 0.08 0 0 49,000 56,300 41,700
06/01/2026 48,500 0 (0%) 1,100 53.85 0 0 48,500 55,700 41,300
05/01/2026 48,500 -0.1 (-0.21%) 509 24.69 0 0 48,600 55,800 41,400
31/12/2025 49,400 4.4 (9.78%) 31,642 1,536.74 0 0 45,000 51,700 38,300
30/12/2025 45,100 5.3 (13.32%) 8,035 361.78 0 0 39,800 45,700 33,900
29/12/2025 45,000 3.1 (7.4%) 15,904 633.07 0 0 41,900 48,100 35,700
26/12/2025 43,000 2.5 (6.17%) 1,000 41.85 0 0 40,500 46,500 34,500
25/12/2025 40,600 1.5 (3.84%) 9,200 372.31 0 0 39,100 44,900 33,300
24/12/2025 38,000 -0.1 (-0.26%) 2,700 105.49 9,384,900 328,471.5 38,100 43,800 32,400
23/12/2025 35,100 -5.1 (-12.69%) 3,100 118.14 0 0 40,200 46,200 34,200
22/12/2025 38,500 -0.7 (-1.79%) 1,817 72.98 0 0 39,200 45,000 33,400
19/12/2025 38,000 -2.3 (-5.71%) 1,600 62.76 0 0 40,300 46,300 34,300
18/12/2025 38,500 -1.6 (-3.99%) 1,636 65.97 0 0 40,100 46,100 34,100
17/12/2025 40,600 -3.3 (-7.52%) 916 36.81 0 0 43,900 50,400 37,400
16/12/2025 42,600 -2.9 (-6.37%) 1,106 48.57 0 0 45,500 52,300 38,700
15/12/2025 42,500 -6.4 (-13.09%) 200 9.1 0 0 48,900 56,200 41,600

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