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 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/09/2026 17,000 1.8 (11.84%) 203 3.45 0 0 15,200 17,400 13,000
03/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/08/2026 15,500 0.5 (3.33%) 700 10.61 0 0 15,000 17,200 12,800
27/08/2026 15,000 1.9 (14.5%) 300 4.5 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/08/2026 13,100 -2.1 (-13.82%) 100 1.31 0 0 15,200 17,400 13,000
24/08/2026 15,200 0.1 (0.66%) 600 9.12 0 0 15,100 17,300 12,900
21/08/2026 15,100 1.8 (13.53%) 100 1.51 0 0 13,300 15,200 11,400
20/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
19/08/2026 12,600 -1.9 (-13.1%) 200 2.66 0 0 14,500 16,600 12,400
18/08/2026 14,500 -2.5 (-14.71%) 1,000 14.5 0 0 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/08/2026 17,000 2.1 (14.09%) 100 1.7 0 0 14,900 17,100 12,700
13/08/2026 17,100 -0.2 (-1.16%) 2,100 31.38 0 0 17,300 19,800 14,800
12/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
11/08/2026 17,300 0.1 (0.58%) 3,200 55.21 0 0 17,200 19,700 14,700
10/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/08/2026 19,500 2.2 (12.72%) 200 3.44 0 0 17,300 19,800 14,800
05/08/2026 17,300 -3 (-14.78%) 100 1.73 0 0 20,300 23,300 17,300
04/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
03/08/2026 20,300 0 (0%) 2,600 52.78 0 0 20,300 23,300 17,300
31/07/2026 20,300 2.4 (13.41%) 100 2.03 0 0 17,900 20,500 15,300
30/07/2026 17,900 1.8 (11.18%) 100 1.79 0 0 16,100 18,500 13,700
29/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
28/07/2026 16,100 -2.7 (-14.36%) 300 4.84 0 0 18,800 21,600 16,000
27/07/2026 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
24/07/2026 17,600 0.2 (1.15%) 400 7.52 0 0 17,400 20,000 14,800
23/07/2026 17,400 2.2 (14.47%) 3,000 52.05 0 0 15,200 17,400 13,000
22/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
16/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/07/2026 15,200 -2.6 (-14.61%) 500 7.6 0 0 17,800 20,400 15,200
09/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
07/07/2026 17,900 0.4 (2.29%) 300 5.34 0 0 17,500 20,100 14,900
06/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/07/2026 17,900 2.2 (14.01%) 1,200 21.04 0 0 15,700 18,000 13,400
30/06/2026 15,700 0 (0%) 100 1.57 0 0 15,700 18,000 13,400
29/06/2026 15,900 0 (0%) 1,004 15.79 0 0 15,900 18,200 13,600
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0.9 (6%) 200 3.18 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 -0.9 (-5.66%) 100 1.5 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 500 7.95 0 0 15,900 18,200 13,600
15/06/2026 15,900 -0.1 (-0.63%) 100 1.59 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 -0.8 (-4.76%) 200 3.2 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
01/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/05/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/05/2026 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 -1.1 (-6.63%) 100 1.55 0 0 16,600 19,000 14,200
22/05/2026 16,700 -0.2 (-1.18%) 5,006 83.1 0 0 16,900 19,400 14,400
21/05/2026 16,900 0.9 (5.63%) 100 1.69 0 0 16,000 18,400 13,600
20/05/2026 15,900 1.9 (13.57%) 240 3.82 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 40 0.55 0 0 14,000 16,100 11,900
14/05/2026 14,000 -1.6 (-10.26%) 400 5.61 0 0 15,600 17,900 13,300
13/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/05/2026 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 18,000 13,400
08/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/05/2026 15,700 -0.2 (-1.26%) 502 7.87 0 0 15,900 18,200 13,600
04/05/2026 15,900 -0.2 (-1.24%) 100 1.59 0 0 16,100 18,500 13,700
29/04/2026 16,800 1.2 (7.69%) 304 4.91 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
22/04/2026 15,600 0.1 (0.65%) 100 1.56 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 9 0.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 1.4 (9.93%) 201 3.12 0 0 14,100 16,200 12,000
16/04/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/04/2026 14,100 0 (0%) 4 0.06 0 0 14,100 16,200 12,000
14/04/2026 14,100 -2.4 (-14.55%) 110 1.58 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 200 3.29 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.8 (-4.62%) 100 1.65 0 0 17,300 19,800 14,800
09/04/2026 17,300 0 (0%) 10 0.17 0 0 17,300 19,800 14,800
08/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
06/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/04/2026 17,300 0 (0%) 2 0.03 0 0 17,300 19,800 14,800
02/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
01/04/2026 17,300 1.8 (11.61%) 102 1.76 0 0 15,500 17,800 13,200
31/03/2026 15,500 -1.9 (-10.92%) 100 1.55 0 0 17,400 20,000 14,800
30/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/03/2026 17,400 0.9 (5.45%) 100 1.74 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 18,700 13,900
24/03/2026 16,200 0.2 (1.25%) 1,100 17.91 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100

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