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 5,800 -0.1 (-1.69%) 800 4.68 0 0 5,900 6,310 5,490
17/09/2026 5,900 0.01 (0.17%) 300 1.82 0 0 5,890 6,300 5,480
16/09/2026 5,890 0 (0%) 100 0.59 0 0 5,890 6,300 5,480
15/09/2026 5,890 0.27 (4.8%) 200 1.18 0 0 5,620 6,010 5,230
14/09/2026 5,620 -0.42 (-6.95%) 13,400 75.67 1,700,000 10,982 6,040 6,460 5,620
11/09/2026 6,040 -0.05 (-0.82%) 200 1.17 0 0 6,090 6,510 5,670
10/09/2026 6,090 0 (0%) 1,300 8.24 0 0 6,090 6,510 5,670
09/09/2026 6,090 0.39 (6.84%) 200 1.22 0 0 5,700 6,090 5,310
08/09/2026 5,700 -0.38 (-6.25%) 2,200 12.67 0 0 6,080 6,500 5,660
07/09/2026 6,080 0.38 (6.67%) 1,200 7.2 0 0 5,700 6,090 5,310
04/09/2026 5,700 -0.25 (-4.2%) 1,100 6.27 0 0 5,950 6,360 5,540
03/09/2026 5,950 -0.43 (-6.74%) 1,200 7.45 0 0 6,380 6,820 5,940
28/08/2026 6,380 -0.42 (-6.18%) 4,500 28.63 2,365,000 15,136 6,800 7,270 6,330
27/08/2026 6,800 -0.02 (-0.29%) 100 0.68 0 0 6,820 7,290 6,350
26/08/2026 6,820 -0.02 (-0.29%) 200 1.34 0 0 6,840 7,310 6,370
25/08/2026 6,840 0 (0%) 0 0 460,000 2,944 6,840 7,310 6,370
24/08/2026 6,840 -0.11 (-1.58%) 5,100 33.14 100,000 650 6,950 7,430 6,470
21/08/2026 6,950 0.29 (4.35%) 1,300 8.15 0 0 6,660 7,120 6,200
20/08/2026 6,660 0.15 (2.3%) 1,800 11.07 0 0 6,510 6,960 6,060
19/08/2026 6,510 -0.49 (-7.%) 100 0.65 0 0 7,000 7,490 6,510
18/08/2026 7,000 0.1 (1.45%) 1,500 9.94 0 0 6,900 7,380 6,420
17/08/2026 6,900 -0.1 (-1.43%) 400 2.65 0 0 7,000 7,490 6,510
14/08/2026 7,000 0.07 (1.01%) 2,000 14 0 0 6,930 7,410 6,450
13/08/2026 6,930 -0.03 (-0.43%) 100 0.69 0 0 6,960 7,440 6,480
12/08/2026 6,960 -0.04 (-0.57%) 600 4.09 0 0 7,000 7,490 6,510
11/08/2026 7,000 -0.1 (-1.41%) 1,200 8.4 0 0 7,100 7,590 6,610
10/08/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 7,810 6,790
07/08/2026 7,300 0 (0%) 400 2.87 0 0 7,300 7,810 6,790
06/08/2026 7,300 0 (0%) 200 1.46 0 0 7,300 7,810 6,790
05/08/2026 7,300 0 (0%) 2,300 15.73 0 0 7,300 7,810 6,790
04/08/2026 7,300 -0.05 (-0.68%) 100 0.73 4,834,800 33,843.6 7,350 7,860 6,840
03/08/2026 7,350 0.33 (4.7%) 900 6.35 0 0 7,020 7,510 6,530
31/07/2026 7,020 0.27 (4%) 7,000 48.87 0 0 6,750 7,220 6,280
30/07/2026 6,750 0.38 (5.97%) 11,200 75.27 0 0 6,370 6,810 5,930
29/07/2026 6,370 0.32 (5.29%) 5,700 34.85 0 0 6,050 6,470 5,630
28/07/2026 6,050 0.37 (6.51%) 2,900 17.54 0 0 5,680 6,070 5,290
27/07/2026 5,680 -0.28 (-4.7%) 1,300 7.61 0 0 5,960 6,370 5,550
24/07/2026 5,960 0.37 (6.62%) 800 4.77 0 0 5,590 5,980 5,200
23/07/2026 5,590 -0.41 (-6.83%) 600 3.54 0 0 6,000 6,420 5,580
22/07/2026 6,000 0.3 (5.26%) 1,200 6.88 0 0 5,700 6,090 5,310
21/07/2026 5,700 0.03 (0.53%) 1,000 5.82 0 0 5,670 6,060 5,280
20/07/2026 5,670 -0.36 (-5.97%) 4,000 23.1 0 0 6,030 6,450 5,610
17/07/2026 6,030 -0.37 (-5.78%) 400 2.41 0 0 6,400 6,840 5,960
16/07/2026 6,400 0.08 (1.27%) 3,300 20.04 0 0 6,320 6,760 5,880
15/07/2026 6,320 0 (0%) 0 0 0 0 6,320 6,760 5,880
14/07/2026 6,320 0 (0%) 0 0 0 0 6,320 6,760 5,880
13/07/2026 6,320 0 (0%) 4,300 26.51 0 0 6,320 6,760 5,880
10/07/2026 6,320 0.41 (6.94%) 3,200 19.62 0 0 5,910 6,320 5,500
09/07/2026 5,910 -0.43 (-6.78%) 2,500 14.78 0 0 6,340 6,780 5,900
08/07/2026 6,340 -0.05 (-0.78%) 1,200 7.3 0 0 6,390 6,830 5,950
07/07/2026 6,390 0.32 (5.27%) 600 3.66 0 0 6,070 6,490 5,650
06/07/2026 6,070 -0.42 (-6.47%) 4,100 25.01 0 0 6,490 6,940 6,040
03/07/2026 6,490 0.29 (4.68%) 200 1.3 0 0 6,200 6,630 5,770
02/07/2026 6,200 0.09 (1.47%) 400 2.54 0 0 6,110 6,530 5,690
01/07/2026 6,110 0 (0%) 0 0 0 0 6,110 6,530 5,690
30/06/2026 6,110 -0.09 (-1.45%) 400 2.44 0 0 6,200 6,630 5,770
29/06/2026 6,200 -0.3 (-4.62%) 500 3.1 0 0 6,500 6,950 6,050
26/06/2026 6,500 -0.1 (-1.52%) 1,000 6.5 0 0 6,600 7,060 6,140
25/06/2026 6,600 0 (0%) 1,000 6.47 0 0 6,600 7,060 6,140
24/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
23/06/2026 6,600 0.1 (1.54%) 9,600 61.1 0 0 6,500 6,950 6,050
22/06/2026 6,500 -0.01 (-0.15%) 3,300 21.33 0 0 6,510 6,960 6,060
19/06/2026 6,510 -0.19 (-2.84%) 1,500 10.36 0 0 6,700 7,160 6,240
18/06/2026 6,700 0.04 (0.6%) 1,000 6.7 0 0 6,660 7,120 6,200
17/06/2026 6,660 0.26 (4.06%) 7,600 50.64 0 0 6,400 6,840 5,960
16/06/2026 6,400 -0.2 (-3.03%) 500 3.27 0 0 6,600 7,060 6,140
15/06/2026 6,600 0.01 (0.15%) 700 4.62 0 0 6,590 7,050 6,130
12/06/2026 6,590 0.14 (2.17%) 2,700 17.39 0 0 6,450 6,900 6,000
11/06/2026 6,450 -0.05 (-0.77%) 300 1.94 0 0 6,500 6,950 6,050
10/06/2026 6,500 -0.18 (-2.69%) 100 0.65 0 0 6,680 7,140 6,220
09/06/2026 6,680 0 (0%) 1,000 6.68 0 0 6,680 7,140 6,220
08/06/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
05/06/2026 6,680 0.26 (4.05%) 100 0.67 0 0 6,420 6,860 5,980
04/06/2026 6,420 0.01 (0.16%) 100 0.64 0 0 6,410 6,850 5,970
03/06/2026 6,410 -0.36 (-5.32%) 1,300 8.5 0 0 6,770 7,240 6,300
02/06/2026 6,770 0.17 (2.58%) 300 1.98 0 0 6,600 7,060 6,140
01/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
29/05/2026 6,600 0.1 (1.54%) 2,500 16.49 0 0 6,500 6,950 6,050
28/05/2026 6,500 0 (0%) 10,000 65 0 0 6,500 6,950 6,050
27/05/2026 6,500 -0.03 (-0.46%) 2,600 16.91 0 0 6,530 6,980 6,080
26/05/2026 6,530 -0.07 (-1.06%) 1,300 8.45 0 0 6,600 7,060 6,140
25/05/2026 6,600 0.1 (1.54%) 600 3.96 0 0 6,500 6,950 6,050
22/05/2026 6,500 0 (0%) 5,200 33.8 0 0 6,500 6,950 6,050
21/05/2026 6,500 0 (0%) 1,200 7.8 0 0 6,500 6,950 6,050
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
19/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
14/05/2026 6,500 0 (0%) 400 2.61 0 0 6,500 6,950 6,050
13/05/2026 6,500 -0.3 (-4.41%) 11,200 73.02 0 0 6,800 7,270 6,330
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/05/2026 6,800 0.02 (0.29%) 900 6.1 0 0 6,780 7,250 6,310
08/05/2026 6,780 0 (0%) 0 0 0 0 6,780 7,250 6,310
07/05/2026 6,780 0.34 (5.28%) 200 1.34 0 0 6,440 6,890 5,990
06/05/2026 6,440 -0.36 (-5.29%) 200 1.29 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 2,500 16.67 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.09 (-1.31%) 200 1.36 0 0 6,890 7,370 6,410
28/04/2026 6,890 0.19 (2.84%) 1,600 11.02 0 0 6,700 7,160 6,240
24/04/2026 6,700 -0.29 (-4.15%) 2,000 13.45 0 0 6,990 7,470 6,510
23/04/2026 6,990 0 (0%) 2,200 15.38 0 0 6,990 7,470 6,510
22/04/2026 6,990 -0.01 (-0.14%) 300 2.04 0 0 7,000 7,490 6,510
21/04/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
20/04/2026 7,000 -0.06 (-0.85%) 1,700 11.61 0 0 7,060 7,550 6,570
17/04/2026 7,060 0 (0%) 0 0 0 0 7,060 7,550 6,570
16/04/2026 7,060 0 (0%) 1,600 11.3 0 0 7,060 7,550 6,570
15/04/2026 7,060 0 (0%) 3,200 22.64 0 0 7,060 7,550 6,570
14/04/2026 7,060 -0.04 (-0.56%) 1,700 11.78 0 0 7,100 7,590 6,610
13/04/2026 7,100 0.1 (1.43%) 900 6.33 0 0 7,000 7,490 6,510
10/04/2026 7,000 0 (0%) 400 2.75 0 0 7,000 7,490 6,510
09/04/2026 7,000 0.19 (2.79%) 8,400 58.55 0 0 6,810 7,280 6,340
08/04/2026 6,810 -0.11 (-1.59%) 1,000 6.97 0 0 6,920 7,400 6,440
07/04/2026 6,920 -0.03 (-0.43%) 700 4.77 0 0 6,950 7,430 6,470
06/04/2026 6,950 0.1 (1.46%) 600 4.05 0 0 6,850 7,320 6,380
03/04/2026 6,850 0.14 (2.09%) 600 4.11 0 0 6,710 7,170 6,250
02/04/2026 6,710 0 (0%) 0 0 0 0 6,710 7,170 6,250
01/04/2026 6,710 -0.09 (-1.32%) 7,700 52.1 0 0 6,800 7,270 6,330
31/03/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,270 6,330
30/03/2026 6,800 -0.02 (-0.29%) 2,500 17.05 0 0 6,820 7,290 6,350
27/03/2026 6,820 0.07 (1.04%) 4,900 33.57 0 0 6,750 7,220 6,280
26/03/2026 6,750 -0.35 (-4.93%) 7,100 48.22 0 0 7,100 7,590 6,610
25/03/2026 7,100 -0.1 (-1.39%) 1,200 8.32 0 0 7,200 7,700 6,700
24/03/2026 7,200 0.2 (2.86%) 500 3.6 0 0 7,000 7,490 6,510
23/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
20/03/2026 7,000 0 (0%) 5,500 39.91 0 0 7,000 7,490 6,510
19/03/2026 7,000 0.2 (2.94%) 9,700 67.81 0 0 6,800 7,270 6,330
18/03/2026 6,800 0 (0%) 800 5.44 0 0 6,800 7,270 6,330

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