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 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/06/2026 3,700 0 (0%) 37 0.14 0 0 3,700 4,200 3,200
29/05/2026 3,700 -0.5 (-11.9%) 76,300 282.31 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.6 (-12.5%) 641,158 2,692.86 0 0 4,800 5,500 4,100
23/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/04/2026 4,800 -0.6 (-11.11%) 1,800 8.64 0 0 5,400 6,200 4,600
21/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/03/2026 5,400 0 (0%) 10,000 54 0 0 5,400 6,200 4,600
19/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0.7 (14.89%) 5,000 27 0 0 4,700 5,400 4,000
02/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.4 (-7.84%) 85,200 400.48 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/01/2026 5,500 0.7 (14.58%) 200 1.02 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 -0.4 (-7.69%) 100,000 480 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 -0.4 (-7.14%) 9,000 46.8 0 0 5,600 6,400 4,800
16/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
19/12/2025 5,300 -0.5 (-8.62%) 200 1.06 0 0 5,800 6,600 5,000
18/12/2025 5,800 0 (0%) 800 4.64 0 0 5,800 6,600 5,000
17/12/2025 5,800 0 (0%) 10 0.07 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.7 (-10.77%) 17,400 100.92 0 0 6,500 7,400 5,600
15/12/2025 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000

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