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
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
01/06/2026 5,800 0.3 (5.45%) 800 4.64 0 0 5,500 6,300 4,700
29/05/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.1 (-1.67%) 17,400 102.66 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/04/2026 5,600 -0.3 (-5.08%) 300 1.68 0 0 5,900 6,700 5,100
22/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.7 (13.46%) 9,500 56.05 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/03/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,900 4,500
17/03/2026 5,200 -0.3 (-5.45%) 300 1.56 0 0 5,500 6,300 4,700
16/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/03/2026 5,500 -0.4 (-6.78%) 300 1.65 0 0 5,900 6,700 5,100
11/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/03/2026 5,900 0.1 (1.72%) 5,000 29.5 0 0 5,800 6,600 5,000
09/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/03/2026 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.4 (7.27%) 400 2.36 0 0 5,500 6,300 4,700
03/03/2026 5,500 -0.3 (-5.17%) 9,600 53.25 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.1 (-1.69%) 1,000 5.83 0 0 5,900 6,700 5,100
27/02/2026 5,900 -0.2 (-3.28%) 200 1.18 0 0 6,100 7,000 5,200
26/02/2026 6,100 -0.1 (-1.61%) 1,000 6.1 0 0 6,200 7,100 5,300
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/02/2026 6,200 0 (0%) 1,000 6.16 0 0 6,200 7,100 5,300
13/02/2026 6,200 0.3 (5.08%) 600 3.72 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
04/02/2026 5,900 0 (0%) 400 2.36 0 0 5,900 6,700 5,100
03/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/02/2026 5,900 -0.3 (-4.84%) 1,500 8.85 0 0 6,200 7,100 5,300
30/01/2026 6,200 0.4 (6.9%) 500 3.1 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
26/01/2026 6,000 0.2 (3.45%) 900 5.4 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.6 (-9.38%) 2,500 14.55 0 0 6,400 7,300 5,500
20/01/2026 6,900 0 (0%) 200 1.28 0 0 6,900 7,900 5,900
19/01/2026 7,300 0.9 (14.06%) 3,500 24 0 0 6,400 7,300 5,500
16/01/2026 6,500 0.8 (14.04%) 10,100 64.24 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
13/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Short link