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
11/09/2026 1,900 0.1 (5.56%) 175,212 314.65 0 0 1,800 2,000 1,600
10/09/2026 1,800 0 (0%) 147,067 265.55 0 0 1,800 2,000 1,600
09/09/2026 1,800 0 (0%) 375,523 677.01 0 0 1,800 2,000 1,600
08/09/2026 1,800 0 (0%) 156,900 283.45 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 170,243 306.63 0 0 1,900 2,100 1,700
04/09/2026 1,800 -0.1 (-5.26%) 138,814 258.7 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 103,783 193.29 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 174,429 323.44 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 383,830 729.18 0 0 1,900 2,100 1,700
26/08/2026 2,000 0.2 (11.11%) 301,168 569.22 0 0 1,800 2,000 1,600
25/08/2026 1,900 0 (0%) 324,519 589.71 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 480,350 912.6 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 901,426 1,703.05 0 0 1,900 2,100 1,700
20/08/2026 1,900 0.1 (5.56%) 84,332 159.72 0 0 1,800 2,000 1,600
19/08/2026 1,800 -0.1 (-5.26%) 249,595 452.32 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 654,701 1,240.52 0 0 2,000 2,300 1,700
17/08/2026 2,000 -0.1 (-4.76%) 366,607 723.21 0 0 2,100 2,400 1,800
14/08/2026 2,100 0.1 (5%) 1,346,884 2,891.72 0 0 2,000 2,300 1,700
13/08/2026 2,000 0.2 (11.11%) 1,947,225 3,797.28 0 0 1,800 2,000 1,600
12/08/2026 1,900 0.1 (5.56%) 112,307 204.3 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 200,266 363.71 0 0 1,800 2,000 1,600
10/08/2026 1,900 0 (0%) 838,694 1,511.05 0 0 1,900 2,100 1,700
07/08/2026 1,800 -0.1 (-5.26%) 197,994 366.54 0 0 1,900 2,100 1,700
06/08/2026 1,900 0.1 (5.56%) 136,472 255.67 0 0 1,800 2,000 1,600
05/08/2026 1,900 0 (0%) 841,510 1,520.76 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 295,101 556.61 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 520,880 998.58 0 0 1,900 2,100 1,700
31/07/2026 2,000 0.1 (5.26%) 340,048 646.3 0 0 1,900 2,100 1,700
30/07/2026 1,900 0 (0%) 297,127 565.36 0 0 1,900 2,100 1,700
29/07/2026 2,000 0.1 (5.26%) 435,517 838.67 0 0 1,900 2,100 1,700
28/07/2026 2,000 0 (0%) 605,155 1,145.2 0 0 2,000 2,300 1,700
27/07/2026 1,900 -0.2 (-9.52%) 581,216 1,155.4 0 0 2,100 2,400 1,800
24/07/2026 2,100 0 (0%) 246,451 518.11 0 0 2,100 2,400 1,800
23/07/2026 2,200 0 (0%) 656,857 1,390. 0 0 2,200 2,500 1,900
22/07/2026 2,200 -0.1 (-4.35%) 678,503 1,477.57 0 0 2,300 2,600 2,000
21/07/2026 2,300 -0.1 (-4.17%) 823,629 1,856.31 0 0 2,400 2,700 2,100
20/07/2026 2,300 0 (0%) 324,693 770.72 0 0 2,300 2,600 2,000
17/07/2026 2,400 0 (0%) 469,218 1,101.67 0 0 2,400 2,700 2,100
16/07/2026 2,500 0 (0%) 599,111 1,438.77 0 0 2,500 2,800 2,200
15/07/2026 2,500 0.2 (8.7%) 933,270 2,310.17 0 0 2,300 2,600 2,000
14/07/2026 2,400 0 (0%) 226,886 522.74 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 274,819 652.21 0 0 2,400 2,700 2,100
10/07/2026 2,400 -0.1 (-4%) 419,772 1,013.88 0 0 2,500 2,800 2,200
09/07/2026 2,500 0 (0%) 270,353 675.94 0 0 2,500 2,800 2,200
08/07/2026 2,500 0 (0%) 108,625 271.83 0 0 2,500 2,800 2,200
07/07/2026 2,600 0.1 (4%) 391,549 976.21 0 0 2,500 2,800 2,200
06/07/2026 2,500 0 (0%) 262,690 647.39 0 0 2,500 2,800 2,200
03/07/2026 2,500 0 (0%) 616,263 1,541.85 0 0 2,500 2,800 2,200
02/07/2026 2,600 0 (0%) 232,747 586.37 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 194,898 506.74 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 158,658 412.41 0 0 2,600 2,900 2,300
29/06/2026 2,600 0.1 (4%) 365,239 951.65 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.2 (-7.41%) 1,264,244 3,214.92 0 0 2,700 3,100 2,300
25/06/2026 2,600 -0.1 (-3.7%) 185,994 494.82 0 0 2,700 3,100 2,300
24/06/2026 2,700 0 (0%) 343,119 928.84 0 0 2,700 3,100 2,300
23/06/2026 2,700 -0.1 (-3.57%) 806,162 2,178.39 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 142,999 395.99 0 0 2,800 3,200 2,400
19/06/2026 2,800 -0.1 (-3.45%) 1,269,606 3,557.91 0 0 2,900 3,300 2,500
18/06/2026 2,800 -0.1 (-3.45%) 55,473 159.24 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 316,749 916.87 0 0 2,900 3,300 2,500
16/06/2026 2,900 0 (0%) 209,944 607.65 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 59,319 169.26 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 115,687 333.39 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 96,632 280.23 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 374,050 1,085.15 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 252,758 729.76 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 175,928 505.58 0 0 2,900 3,300 2,500
05/06/2026 2,900 -0.1 (-3.33%) 137,742 400.57 0 0 3,000 3,400 2,600
04/06/2026 3,000 0.1 (3.45%) 173,575 513.64 0 0 2,900 3,300 2,500
03/06/2026 3,000 0.1 (3.45%) 408,952 1,183.21 0 0 2,900 3,300 2,500
02/06/2026 3,000 0.1 (3.45%) 90,909 263.89 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 92,179 267.9 0 0 2,900 3,300 2,500
29/05/2026 2,900 -0.1 (-3.33%) 136,394 398.18 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 104,726 312.64 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 777,747 2,332.54 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 56,970 165.6 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 116,451 337.83 0 0 2,900 3,300 2,500
22/05/2026 3,000 0.1 (3.45%) 386,223 1,120.72 0 0 2,900 3,300 2,500
21/05/2026 3,000 0.1 (3.45%) 204,843 597.65 0 0 2,900 3,300 2,500
20/05/2026 3,000 0 (0%) 567,446 1,649.09 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 524,717 1,574.55 0 0 3,000 3,400 2,600
18/05/2026 3,100 0.1 (3.33%) 611,132 1,833.71 0 0 3,000 3,400 2,600
15/05/2026 3,000 0 (0%) 245,906 737.87 0 0 3,000 3,400 2,600
14/05/2026 3,100 0.1 (3.33%) 445,553 1,338.18 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 631,589 1,895.46 0 0 3,000 3,400 2,600
12/05/2026 3,100 0 (0%) 149,130 448.29 0 0 3,100 3,500 2,700
11/05/2026 3,100 0.1 (3.33%) 322,664 998.74 0 0 3,000 3,400 2,600
08/05/2026 3,100 0.1 (3.33%) 107,141 322.06 0 0 3,000 3,400 2,600
07/05/2026 3,100 0 (0%) 269,667 820.24 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 540,904 1,674.12 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 388,987 1,204.44 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 258,561 800.25 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 638,930 1,979.13 0 0 3,100 3,500 2,700
28/04/2026 3,200 0 (0%) 978,736 3,042.5 0 0 3,200 3,600 2,800
24/04/2026 3,200 0 (0%) 115,613 364.26 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 266,779 845.2 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 377,188 1,207.01 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 776,613 2,485.18 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 1,277,928 4,096.09 0 0 3,200 3,600 2,800
17/04/2026 3,300 0 (0%) 277,535 893.8 0 0 3,300 3,700 2,900
16/04/2026 3,200 -0.1 (-3.03%) 462,862 1,523.4 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 657,182 2,173.23 0 0 3,300 3,700 2,900
14/04/2026 3,400 0.1 (3.03%) 441,257 1,454.97 0 0 3,300 3,700 2,900
13/04/2026 3,300 0.1 (3.13%) 1,498,129 4,944.88 0 0 3,200 3,600 2,800
10/04/2026 3,300 0 (0%) 220,672 710.4 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 157,534 513.18 0 0 3,300 3,700 2,900
08/04/2026 3,200 0 (0%) 889,860 2,930.3 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 353,552 1,130.71 0 0 3,200 3,600 2,800
06/04/2026 3,100 -0.1 (-3.13%) 734,401 2,346.33 0 0 3,200 3,600 2,800
03/04/2026 3,300 0.1 (3.13%) 809,761 2,591.22 871,900 2,790.08 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 695,182 2,223.53 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 483,581 1,547.71 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 272,265 869.13 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 1,004,893 3,215.69 0 0 3,200 3,600 2,800
27/03/2026 3,200 0 (0%) 1,015,110 3,249.9 0 0 3,200 3,600 2,800
26/03/2026 3,300 0.1 (3.13%) 490,691 1,571.85 0 0 3,200 3,600 2,800
25/03/2026 3,200 0 (0%) 595,877 1,923.12 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.1 (-3.03%) 1,516,161 4,858.12 0 0 3,300 3,700 2,900
23/03/2026 3,200 -0.1 (-3.03%) 1,105,787 3,618.59 0 0 3,300 3,700 2,900
20/03/2026 3,300 0.1 (3.13%) 1,485,363 4,909.83 0 0 3,200 3,600 2,800
19/03/2026 3,300 0 (0%) 74,203 239.21 0 0 3,300 3,700 2,900
18/03/2026 3,300 0 (0%) 217,197 710.05 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 1,000,472 3,297.97 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 540,875 1,766.42 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.1 (-2.94%) 1,017,596 3,388.85 0 0 3,400 3,900 2,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link