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
21/08/2026 400 -0.1 (-20%) 449,971 220.73 0 0 500 600 400
20/08/2026 500 0 (0%) 0 0 0 0 500 600 400
19/08/2026 500 0 (0%) 0 0 0 0 500 600 400
18/08/2026 500 0 (0%) 0 0 0 0 500 600 400
17/08/2026 500 0 (0%) 0 0 0 0 500 600 400
14/08/2026 500 0 (0%) 229,818 110.31 500,000 300 500 600 400
13/08/2026 500 0 (0%) 0 0 0 0 500 600 400
12/08/2026 500 0 (0%) 0 0 0 0 500 600 400
11/08/2026 500 0 (0%) 0 0 0 0 500 600 400
10/08/2026 500 0 (0%) 0 0 0 0 500 600 400
07/08/2026 500 0.1 (25%) 103,195 51.31 0 0 400 500 300
06/08/2026 400 0 (0%) 0 0 0 0 400 500 300
05/08/2026 400 0 (0%) 0 0 0 0 400 500 300
04/08/2026 400 0 (0%) 0 0 0 0 400 500 300
03/08/2026 400 0 (0%) 0 0 0 0 400 500 300
31/07/2026 500 0 (0%) 565,243 228.93 500,000 300 500 600 400
30/07/2026 500 0 (0%) 0 0 0 0 500 600 400
29/07/2026 500 0 (0%) 0 0 0 0 500 600 400
28/07/2026 500 0 (0%) 0 0 0 0 500 600 400
27/07/2026 500 0 (0%) 0 0 0 0 500 600 400
24/07/2026 500 0 (0%) 70,626 35.19 0 0 500 600 400
23/07/2026 500 0 (0%) 0 0 0 0 500 600 400
22/07/2026 500 0 (0%) 0 0 0 0 500 600 400
21/07/2026 500 0 (0%) 0 0 0 0 500 600 400
20/07/2026 500 0 (0%) 0 0 0 0 500 600 400
17/07/2026 600 0.1 (20%) 458,546 229.71 0 0 500 600 400
16/07/2026 500 0 (0%) 0 0 0 0 500 600 400
15/07/2026 500 0 (0%) 0 0 0 0 500 600 400
14/07/2026 500 0 (0%) 0 0 0 0 500 600 400
13/07/2026 500 0 (0%) 0 0 0 0 500 600 400
10/07/2026 600 0.1 (20%) 54,033 27.05 0 0 500 600 400
09/07/2026 500 0 (0%) 0 0 0 0 500 600 400
08/07/2026 500 0 (0%) 0 0 0 0 500 600 400
07/07/2026 500 0 (0%) 0 0 0 0 500 600 400
06/07/2026 500 0 (0%) 0 0 0 0 500 600 400
03/07/2026 600 0.1 (20%) 445,368 223.58 0 0 500 600 400
02/07/2026 500 0 (0%) 0 0 0 0 500 600 400
01/07/2026 500 0 (0%) 0 0 0 0 500 600 400
30/06/2026 500 0 (0%) 0 0 0 0 500 600 400
29/06/2026 500 0 (0%) 0 0 0 0 500 600 400
26/06/2026 500 0 (0%) 340,347 170.19 0 0 500 600 400
25/06/2026 500 0 (0%) 0 0 0 0 500 600 400
24/06/2026 500 0 (0%) 0 0 0 0 500 600 400
23/06/2026 500 0 (0%) 0 0 0 0 500 600 400
22/06/2026 500 0 (0%) 0 0 0 0 500 600 400
19/06/2026 500 0 (0%) 535,451 267.79 0 0 500 600 400
18/06/2026 500 0 (0%) 0 0 0 0 500 600 400
17/06/2026 500 0 (0%) 0 0 0 0 500 600 400
16/06/2026 500 0 (0%) 0 0 0 0 500 600 400
15/06/2026 500 0 (0%) 0 0 0 0 500 600 400
12/06/2026 500 0 (0%) 315,299 157.74 0 0 500 600 400
11/06/2026 500 0 (0%) 0 0 0 0 500 600 400
10/06/2026 500 0 (0%) 0 0 0 0 500 600 400
09/06/2026 500 0 (0%) 0 0 0 0 500 600 400
08/06/2026 500 0 (0%) 0 0 0 0 500 600 400
05/06/2026 500 0 (0%) 169,380 87.11 0 0 500 600 400
04/06/2026 500 0 (0%) 0 0 0 0 500 600 400
03/06/2026 500 0 (0%) 0 0 0 0 500 600 400
02/06/2026 500 0 (0%) 0 0 0 0 500 600 400
01/06/2026 500 0 (0%) 0 0 0 0 500 600 400
29/05/2026 600 0.1 (20%) 265,586 137.74 0 0 500 600 400
28/05/2026 500 0 (0%) 0 0 0 0 500 600 400
27/05/2026 500 0 (0%) 0 0 0 0 500 600 400
26/05/2026 500 0 (0%) 0 0 0 0 500 600 400
25/05/2026 500 0 (0%) 0 0 0 0 500 600 400
22/05/2026 500 0 (0%) 554,411 279.24 0 0 500 600 400
21/05/2026 500 0 (0%) 0 0 0 0 500 600 400
20/05/2026 500 0 (0%) 0 0 0 0 500 600 400
19/05/2026 500 0 (0%) 0 0 0 0 500 600 400
18/05/2026 500 0 (0%) 0 0 0 0 500 600 400
15/05/2026 500 0 (0%) 372,461 186.84 0 0 500 600 400
14/05/2026 500 0 (0%) 0 0 0 0 500 600 400
13/05/2026 500 0 (0%) 0 0 0 0 500 600 400
12/05/2026 500 0 (0%) 0 0 0 0 500 600 400
11/05/2026 500 0 (0%) 0 0 0 0 500 600 400
08/05/2026 600 0.1 (20%) 297,960 149.21 0 0 500 600 400
07/05/2026 500 0 (0%) 0 0 0 0 500 600 400
06/05/2026 500 0 (0%) 0 0 0 0 500 600 400
05/05/2026 500 0 (0%) 0 0 0 0 500 600 400
04/05/2026 500 0 (0%) 0 0 0 0 500 600 400
29/04/2026 500 0 (0%) 0 0 0 0 500 600 400
28/04/2026 500 0 (0%) 0 0 0 0 500 600 400
24/04/2026 600 0.1 (20%) 417,316 217.52 0 0 500 600 400
23/04/2026 500 0 (0%) 0 0 0 0 500 600 400
22/04/2026 500 0 (0%) 0 0 0 0 500 600 400
21/04/2026 500 0 (0%) 0 0 0 0 500 600 400
20/04/2026 500 0 (0%) 0 0 0 0 500 600 400
17/04/2026 600 0 (0%) 241,792 132.7 0 0 600 700 500
16/04/2026 600 0 (0%) 0 0 0 0 600 700 500
15/04/2026 600 0 (0%) 0 0 0 0 600 700 500
14/04/2026 600 0 (0%) 0 0 0 0 600 700 500
13/04/2026 600 0 (0%) 0 0 0 0 600 700 500
10/04/2026 600 0.1 (20%) 148,817 83.18 0 0 500 600 400
09/04/2026 500 0 (0%) 0 0 0 0 500 600 400
08/04/2026 500 0 (0%) 0 0 0 0 500 600 400
07/04/2026 500 0 (0%) 0 0 0 0 500 600 400
06/04/2026 500 0 (0%) 0 0 0 0 500 600 400
03/04/2026 600 0 (0%) 1,659,033 845.17 0 0 600 700 500
02/04/2026 600 0 (0%) 0 0 0 0 600 700 500
01/04/2026 600 0 (0%) 0 0 0 0 600 700 500
31/03/2026 600 0 (0%) 0 0 0 0 600 700 500
30/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/03/2026 600 -0.1 (-14.29%) 818,989 491.4 0 0 700 800 600
26/03/2026 700 0 (0%) 0 0 0 0 700 800 600
25/03/2026 700 0 (0%) 0 0 0 0 700 800 600
24/03/2026 700 0 (0%) 0 0 0 0 700 800 600
23/03/2026 700 0 (0%) 0 0 0 0 700 800 600
20/03/2026 700 -0.1 (-12.5%) 353,402 247.43 0 0 800 900 700
19/03/2026 800 0 (0%) 0 0 0 0 800 900 700
18/03/2026 800 0 (0%) 0 0 0 0 800 900 700
17/03/2026 800 0 (0%) 0 0 0 0 800 900 700
16/03/2026 800 0 (0%) 0 0 0 0 800 900 700
13/03/2026 700 0 (0%) 2,788,680 2,144.57 0 0 700 800 600
12/03/2026 700 0 (0%) 0 0 0 0 700 800 600
11/03/2026 700 0 (0%) 0 0 0 0 700 800 600
10/03/2026 700 0 (0%) 0 0 0 0 700 800 600
09/03/2026 700 0 (0%) 0 0 0 0 700 800 600
06/03/2026 700 0.1 (16.67%) 587,500 386.9 0 0 600 700 500
05/03/2026 600 0 (0%) 0 0 0 0 600 700 500
04/03/2026 600 0 (0%) 0 0 0 0 600 700 500
03/03/2026 600 0 (0%) 0 0 0 0 600 700 500
02/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/02/2026 700 0 (0%) 179,792 115.32 0 0 700 800 600
26/02/2026 700 0 (0%) 0 0 0 0 700 800 600
25/02/2026 700 0 (0%) 0 0 0 0 700 800 600
24/02/2026 700 0 (0%) 0 0 0 0 700 800 600
23/02/2026 700 0 (0%) 0 0 0 0 700 800 600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link