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
22/09/2026 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
21/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
18/09/2026 11,400 0.5 (4.59%) 100 1.14 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.5 (4.81%) 100 1.09 0 0 10,400 11,400 9,400
16/09/2026 10,400 0.9 (9.47%) 658 6.3 0 0 9,500 10,400 8,600
15/09/2026 9,500 0.2 (2.15%) 5,000 47.5 0 0 9,300 10,200 8,400
14/09/2026 9,300 -0.7 (-7.%) 1,800 16.74 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.7 (-6.54%) 101 1.01 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
07/09/2026 10,700 -0.3 (-2.73%) 100 1.07 0 0 11,000 12,100 9,900
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/09/2026 11,000 -1 (-8.33%) 200 2.2 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 14 0.15 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/08/2026 12,000 0.3 (2.56%) 300 3.32 0 0 11,700 12,800 10,600
05/08/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
04/08/2026 11,700 0 (0%) 100 1.17 0 0 11,700 12,800 10,600
03/08/2026 11,700 -0.8 (-6.4%) 300 3.59 0 0 12,500 13,700 11,300
31/07/2026 12,500 0.5 (4.17%) 100 1.25 0 0 12,000 13,200 10,800
30/07/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/07/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,100 9,900
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/07/2026 11,000 0 (0%) 10 0.1 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 620 6.82 0 0 11,000 12,100 9,900
22/07/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/07/2026 11,000 -0.4 (-3.51%) 4,201 46.41 0 0 11,400 12,500 10,300
20/07/2026 11,400 -1.2 (-9.52%) 500 5.71 0 0 12,600 13,800 11,400
17/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
16/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
15/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/07/2026 12,600 0.1 (0.8%) 1,200 14.68 0 0 12,500 13,700 11,300
13/07/2026 12,500 -0.2 (-1.57%) 801 10.01 0 0 12,700 13,900 11,500
10/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
09/07/2026 12,700 0.9 (7.63%) 100 1.27 0 0 11,800 12,900 10,700
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/07/2026 11,800 0 (0%) 1,200 14.37 0 0 11,800 12,900 10,700
06/07/2026 11,800 -1.2 (-9.23%) 100 1.18 0 0 13,000 14,300 11,700
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/06/2026 13,000 0 (0%) 8,100 105.18 0 0 13,000 14,300 11,700
29/06/2026 13,000 0 (0%) 14,530 182.6 0 0 13,000 14,300 11,700
26/06/2026 13,000 0 (0%) 6,600 84.85 0 0 13,000 14,300 11,700
25/06/2026 13,000 0 (0%) 10,005 130.07 0 0 13,000 14,300 11,700
24/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/06/2026 13,000 -0.3 (-2.26%) 5,001 65. 0 0 13,300 14,600 12,000
22/06/2026 13,300 0.3 (2.31%) 13,100 173 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.9 (7.44%) 11,200 143.09 0 0 12,100 13,300 10,900
18/06/2026 12,100 1.1 (10%) 3,000 36.3 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 33 0.35 0 0 11,100 12,200 10,000
10/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/06/2026 11,100 0.5 (4.72%) 501 5.32 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0.3 (2.91%) 4,900 51.94 0 0 10,300 11,300 9,300
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/05/2026 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.6 (-5.41%) 5,006 52.56 0 0 11,100 12,200 10,000
28/04/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
24/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/04/2026 11,100 0.1 (0.91%) 125 1.38 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
16/04/2026 10,900 0 (0%) 90 0.98 0 0 10,900 11,900 9,900
15/04/2026 10,900 0.1 (0.93%) 2,100 24.68 0 0 10,800 11,800 9,800
14/04/2026 10,800 -0.2 (-1.82%) 9,100 98.28 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 1,400 15.4 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
09/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
31/03/2026 11,000 0.5 (4.76%) 600 6.56 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 200 2.11 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.5 (-4.55%) 21,000 220.5 0 0 11,000 12,100 9,900
25/03/2026 11,000 -0.5 (-4.35%) 10,600 116.84 0 0 11,500 12,600 10,400
24/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400

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