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
25/06/2026 14,700 0.5 (3.52%) 100 1.47 0 0 14,200 16,300 12,100
24/06/2026 14,300 -0.2 (-1.38%) 601 8.54 0 0 14,500 16,600 12,400
23/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/06/2026 14,700 0 (0%) 400 5.79 0 0 14,700 16,900 12,500
19/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/06/2026 14,500 0 (0%) 400 5.89 1,800 25.2 14,500 16,600 12,400
17/06/2026 14,500 -0.5 (-3.33%) 504 7.31 0 0 15,000 17,200 12,800
16/06/2026 15,100 0.1 (0.67%) 300 4.51 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.2 (-1.32%) 201 3.02 0 0 15,200 17,400 13,000
12/06/2026 15,200 -0.4 (-2.56%) 100 1.52 1,000 13.5 15,600 17,900 13,300
11/06/2026 16,100 2 (14.18%) 3,500 54.66 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/06/2026 14,100 0 (0%) 100 1.41 1,000 14 14,100 16,200 12,000
08/06/2026 14,100 -0.7 (-4.73%) 105 1.48 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
04/06/2026 14,800 0 (0%) 67 0.94 0 0 14,800 17,000 12,600
03/06/2026 15,000 0.7 (4.9%) 200 2.95 1,000 14 14,300 16,400 12,200
02/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/06/2026 14,000 -0.8 (-5.41%) 400 5.71 0 0 14,800 17,000 12,600
29/05/2026 14,800 -0.3 (-1.99%) 101 1.5 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 1,000 14.5 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,500 1.1 (7.64%) 600 9.05 0 0 14,400 16,500 12,300
25/05/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
22/05/2026 14,200 -0.6 (-4.05%) 600 8.58 0 0 14,800 17,000 12,600
21/05/2026 14,700 -0.2 (-1.34%) 200 2.96 0 0 14,900 17,100 12,700
20/05/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 17,200 12,800
19/05/2026 15,000 0 (0%) 600 9 0 0 15,000 17,200 12,800
18/05/2026 15,000 0.6 (4.17%) 300 4.49 0 0 14,400 16,500 12,300
15/05/2026 14,700 -0.3 (-2%) 7,700 110.91 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 15 0.24 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 17,200 12,800
07/05/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
06/05/2026 15,000 -0.3 (-1.96%) 1,700 25.65 0 0 15,300 17,500 13,100
05/05/2026 15,300 -0.3 (-1.92%) 100 1.53 0 0 15,600 17,900 13,300
04/05/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
29/04/2026 15,300 0.2 (1.32%) 200 3.08 0 0 15,100 17,300 12,900
28/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/04/2026 15,100 -0.5 (-3.21%) 3,516 53.16 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0 (0%) 36 0.58 0 0 15,600 17,900 13,300
20/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
17/04/2026 15,600 0 (0%) 1,000 15.63 0 0 15,600 17,900 13,300
16/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
15/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/04/2026 15,600 -0.9 (-5.45%) 2,000 31.2 0 0 16,500 18,900 14,100
13/04/2026 16,500 0.9 (5.77%) 101 1.67 0 0 15,600 17,900 13,300
10/04/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 -0.2 (-1.28%) 4,002 61.7 0 0 15,600 17,900 13,300
07/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/04/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,900 13,300
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300
20/03/2026 15,500 -1.4 (-8.28%) 6,500 101.65 0 0 16,900 19,400 14,400
19/03/2026 16,400 0.1 (0.61%) 4,320 73.11 0 0 16,300 18,700 13,900
18/03/2026 16,300 0.1 (0.62%) 1,101 17.97 0 0 16,200 18,600 13,800
17/03/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 18,600 13,800
16/03/2026 16,200 -0.9 (-5.26%) 4,400 71.28 0 0 17,100 19,600 14,600
13/03/2026 17,100 -0.1 (-0.58%) 241 4.08 0 0 17,200 19,700 14,700
12/03/2026 16,800 0 (0%) 201 3.45 0 0 16,800 19,300 14,300
11/03/2026 17,000 0.5 (3.03%) 2,600 43.7 0 0 16,500 18,900 14,100
10/03/2026 16,600 0 (0%) 1,500 24.75 0 0 16,600 19,000 14,200
09/03/2026 16,600 0 (0%) 1,600 26.56 0 0 16,600 19,000 14,200
06/03/2026 16,400 0.2 (1.23%) 600 9.95 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
04/03/2026 16,500 -1.6 (-8.84%) 6,300 102.1 0 0 18,100 20,800 15,400
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/03/2026 18,100 0 (0%) 50 0.92 0 0 18,100 20,800 15,400
27/02/2026 18,500 0.8 (4.52%) 456 8.27 0 0 17,700 20,300 15,100
26/02/2026 17,700 0 (0%) 700 12.39 0 0 17,700 20,300 15,100
25/02/2026 18,500 1 (5.71%) 217 3.82 0 0 17,500 20,100 14,900
24/02/2026 19,000 1.8 (10.47%) 3,900 68.14 0 0 17,200 19,700 14,700
23/02/2026 17,200 0.6 (3.61%) 112 1.93 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/02/2026 17,200 0.8 (4.88%) 400 6.64 0 0 16,400 18,800 14,000
11/02/2026 16,400 0.1 (0.61%) 400 6.56 0 0 16,300 18,700 13,900
10/02/2026 16,400 -0.3 (-1.8%) 6,300 102.73 0 0 16,700 19,200 14,200
09/02/2026 17,500 0.7 (4.17%) 2,250 37.7 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 17,000 0.3 (1.8%) 1,000 16.81 0 0 16,700 19,200 14,200
03/02/2026 17,200 1.1 (6.83%) 3,000 50.22 0 0 16,100 18,500 13,700
02/02/2026 16,600 0.1 (0.61%) 9,244 148.42 0 0 16,500 18,900 14,100
30/01/2026 16,300 0.3 (1.88%) 1,500 24.8 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 18,400 294.46 0 0 16,000 18,400 13,600
26/01/2026 16,000 -0.2 (-1.23%) 4,510 72.16 0 0 16,200 18,600 13,800
23/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 18,700 13,900
22/01/2026 16,800 0.9 (5.66%) 3,201 52.16 0 0 15,900 18,200 13,600
21/01/2026 15,700 -0.6 (-3.68%) 4,000 63.69 0 0 16,300 18,700 13,900
20/01/2026 16,100 -0.6 (-3.59%) 14,900 242.78 0 0 16,700 19,200 14,200
19/01/2026 16,000 0.4 (2.56%) 1,800 30.03 0 0 15,600 17,900 13,300
16/01/2026 16,300 -1.4 (-7.91%) 600 9.38 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 2.2 (14.19%) 110 1.95 0 0 15,500 17,800 13,200
12/01/2026 15,800 0 (0%) 3,600 55.88 0 0 15,800 18,100 13,500
09/01/2026 15,500 -2.3 (-12.92%) 5,600 88.21 0 0 17,800 20,400 15,200
08/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/01/2026 18,100 1.5 (9.04%) 1,100 19.6 0 0 16,600 19,000 14,200
06/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/12/2025 16,600 0.7 (4.4%) 307 5.11 0 0 15,900 18,200 13,600
29/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/12/2025 15,300 -0.6 (-3.77%) 800 12.72 0 0 15,900 18,200 13,600
25/12/2025 17,900 2.3 (14.74%) 3,300 52.59 0 0 15,600 17,900 13,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Short link