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
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/08/2026 1,700 -0.3 (-15%) 500 0.87 0 0 2,000 2,300 1,700
20/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/08/2026 2,000 0 (0%) 108 0.22 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/07/2026 2,000 0 (0%) 7,900 15.8 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/07/2026 2,000 0 (0%) 2 0. 0 0 2,000 2,300 1,700
09/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/07/2026 2,000 0.1 (5.26%) 600 1.2 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/06/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
25/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/06/2026 1,900 0 (0%) 7,030 13.51 0 0 1,900 2,100 1,700
18/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/06/2026 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/06/2026 2,000 0 (0%) 650 1.24 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,000 0.2 (11.11%) 1,502 3. 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,900 0.1 (5.56%) 2,361 4.35 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0.2 (12.5%) 102 0.18 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,800 0 (0%) 1,901 3.1 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 415 0.75 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,900 0 (0%) 2,050 3.77 0 0 1,900 2,100 1,700
16/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/04/2026 1,900 0 (0%) 211 0.4 0 0 1,900 2,100 1,700
09/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/04/2026 1,900 0 (0%) 5,000 9.43 0 0 1,900 2,100 1,700
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 1,900 0 (0%) 4,800 9.12 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
19/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/03/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 2,000 0.1 (5.26%) 2,215 4.26 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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