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
19/06/2026 12,100 0 (0%) 0 0 0 0 12,100 0 0
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/06/2026 12,100 -0.9 (-6.92%) 400 4.84 0 0 13,000 14,900 11,100
12/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
10/06/2026 12,000 -1.8 (-13.04%) 400 5.19 0 0 13,800 15,800 11,800
09/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/05/2026 13,800 1.7 (14.05%) 100 1.38 0 0 12,100 13,900 10,300
26/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/05/2026 12,100 -2.1 (-14.79%) 600 7.26 0 0 14,200 16,300 12,100
22/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/05/2026 14,200 -2.4 (-14.46%) 200 2.84 0 0 16,600 19,000 14,200
14/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/05/2026 18,000 0 (0%) 9 0.16 0 0 18,000 20,700 15,300
08/05/2026 18,000 1 (5.88%) 200 3.6 8,982 148.2 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 37 0.56 0 0 17,000 19,500 14,500
06/05/2026 17,000 0.5 (3.03%) 200 3.4 0 0 16,500 18,900 14,100
05/05/2026 16,500 -0.5 (-2.94%) 600 9.9 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 33 0.56 0 0 17,000 19,500 14,500
16/04/2026 17,000 -0.2 (-1.16%) 7,000 119.25 0 0 17,200 19,700 14,700
15/04/2026 17,200 -0.5 (-2.82%) 700 12.04 0 0 17,700 20,300 15,100
14/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
12/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
09/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
05/03/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
04/03/2026 17,700 -0.3 (-1.67%) 400 7.08 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 17,600 -3.1 (-14.98%) 1,700 30.61 0 0 20,700 23,800 17,600
23/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/02/2026 20,700 2.6 (14.36%) 100 2.07 0 0 18,100 20,800 15,400
12/02/2026 18,100 5.1 (39.23%) 100 1.81 0 0 13,000 18,200 7,800
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

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