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
24/08/2026 1,200 0 (0%) 389,025 467.92 0 0 1,200 1,300 1,100
21/08/2026 1,200 0 (0%) 472,734 566.8 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 133,735 160.68 0 0 1,200 1,300 1,100
19/08/2026 1,200 -0.1 (-7.69%) 322,551 387.61 0 0 1,300 1,400 1,200
18/08/2026 1,300 0.1 (8.33%) 244,540 298.71 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 180,522 225.38 0 0 1,200 1,300 1,100
14/08/2026 1,200 0 (0%) 490,559 588.81 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 1,279,725 1,540.87 0 0 1,200 1,300 1,100
12/08/2026 1,200 -0.1 (-7.69%) 327,755 426.03 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 471,887 605.55 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 685,126 866.56 0 0 1,300 1,400 1,200
07/08/2026 1,300 0.1 (8.33%) 383,819 466.25 0 0 1,200 1,300 1,100
06/08/2026 1,200 -0.1 (-7.69%) 138,119 174.69 0 0 1,300 1,400 1,200
05/08/2026 1,300 0 (0%) 948,915 1,146.72 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 325,671 423.45 0 0 1,300 1,400 1,200
03/08/2026 1,300 0 (0%) 157,732 204.95 0 0 1,300 1,400 1,200
31/07/2026 1,300 0 (0%) 488,877 609.17 0 0 1,300 1,400 1,200
30/07/2026 1,300 0 (0%) 241,820 308.09 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 634,636 825.89 0 0 1,300 1,400 1,200
28/07/2026 1,300 0.1 (8.33%) 1,495,235 1,904.43 0 0 1,200 1,300 1,100
27/07/2026 1,200 0 (0%) 916,835 1,105.81 0 0 1,200 1,300 1,100
24/07/2026 1,200 0 (0%) 446,656 537.18 0 0 1,200 1,300 1,100
23/07/2026 1,200 -0.1 (-7.69%) 406,587 492.69 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 246,404 320.48 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 332,229 426.22 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 770,211 1,002.83 0 0 1,300 1,400 1,200
17/07/2026 1,300 -0.1 (-7.14%) 250,261 332.76 0 0 1,400 1,500 1,300
16/07/2026 1,400 0 (0%) 248,612 328.69 0 0 1,400 1,500 1,300
15/07/2026 1,400 0 (0%) 66,362 87.2 0 0 1,400 1,500 1,300
14/07/2026 1,400 0 (0%) 84,149 117.72 0 0 1,400 1,500 1,300
13/07/2026 1,400 0 (0%) 613,139 855.2 0 0 1,400 1,500 1,300
10/07/2026 1,400 0.1 (7.69%) 558,509 781.81 0 0 1,300 1,400 1,200
09/07/2026 1,300 0 (0%) 724,825 1,012.99 0 0 1,300 1,400 1,200
08/07/2026 1,300 -0.1 (-7.14%) 727,945 1,017.74 0 0 1,400 1,500 1,300
07/07/2026 1,400 0 (0%) 238,032 327.17 0 0 1,400 1,500 1,300
06/07/2026 1,400 0 (0%) 817,851 1,144.67 0 0 1,400 1,500 1,300
03/07/2026 1,400 0 (0%) 829,426 1,162.1 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 383,714 544.64 0 0 1,400 1,500 1,300
01/07/2026 1,400 -0.1 (-6.67%) 429,761 603.41 0 0 1,500 1,600 1,400
30/06/2026 1,500 0 (0%) 551,588 778.67 0 0 1,500 1,600 1,400
29/06/2026 1,500 0 (0%) 1,412,550 1,996.5 0 0 1,500 1,600 1,400
26/06/2026 1,500 0.1 (7.14%) 108,556 154.92 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 269,749 384.68 0 0 1,400 1,500 1,300
24/06/2026 1,400 -0.1 (-6.67%) 78,343 113.07 0 0 1,500 1,600 1,400
23/06/2026 1,500 0 (0%) 77,501 110.41 0 0 1,500 1,600 1,400
22/06/2026 1,500 0 (0%) 78,909 114. 0 0 1,500 1,600 1,400
19/06/2026 1,500 0 (0%) 196,061 296.2 0 0 1,500 1,600 1,400
18/06/2026 1,500 0 (0%) 257,172 383.85 0 0 1,500 1,600 1,400
17/06/2026 1,500 0 (0%) 48,598 71.99 0 0 1,500 1,600 1,400
16/06/2026 1,500 0 (0%) 135,629 203.45 0 0 1,500 1,600 1,400
15/06/2026 1,500 0 (0%) 239,466 360.54 0 0 1,500 1,600 1,400
12/06/2026 1,500 0 (0%) 311,644 467.89 0 0 1,500 1,600 1,400
11/06/2026 1,500 0 (0%) 390,539 587.07 0 0 1,500 1,600 1,400
10/06/2026 1,500 0 (0%) 121,871 183.16 0 0 1,500 1,600 1,400
09/06/2026 1,500 -0.1 (-6.25%) 113,145 172.27 0 0 1,600 1,700 1,500
08/06/2026 1,600 0.1 (6.67%) 433,729 647.47 0 0 1,500 1,600 1,400
05/06/2026 1,500 -0.1 (-6.25%) 174,737 264.97 0 0 1,600 1,700 1,500
04/06/2026 1,600 0 (0%) 505,113 806.17 0 0 1,600 1,700 1,500
03/06/2026 1,600 0.1 (6.67%) 988,292 1,581.22 0 0 1,500 1,600 1,400
02/06/2026 1,500 0.1 (7.14%) 760,795 1,140.16 0 0 1,400 1,500 1,300
01/06/2026 1,400 -0.1 (-6.67%) 309,469 462.07 0 0 1,500 1,600 1,400
29/05/2026 1,500 0 (0%) 152,301 225.7 0 0 1,500 1,600 1,400
28/05/2026 1,500 0 (0%) 455,659 684.2 0 0 1,500 1,600 1,400
27/05/2026 1,500 0 (0%) 259,292 391.14 0 0 1,500 1,600 1,400
26/05/2026 1,500 -0.1 (-6.25%) 450,115 676.79 0 0 1,600 1,700 1,500
25/05/2026 1,600 0 (0%) 119,534 187.72 0 0 1,600 1,700 1,500
22/05/2026 1,600 0 (0%) 74,718 115.77 0 0 1,600 1,700 1,500
21/05/2026 1,600 0 (0%) 113,534 183.51 0 0 1,600 1,700 1,500
20/05/2026 1,600 0 (0%) 202,814 324.56 0 0 1,600 1,700 1,500
19/05/2026 1,600 0 (0%) 588,062 941.5 0 0 1,600 1,700 1,500
18/05/2026 1,600 0 (0%) 247,797 397.34 0 0 1,600 1,700 1,500
15/05/2026 1,600 0 (0%) 522,443 877.68 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 276,174 443.46 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 499,191 799.48 0 0 1,600 1,700 1,500
12/05/2026 1,600 -0.1 (-5.88%) 205,222 332.7 0 0 1,700 1,800 1,600
11/05/2026 1,700 0.1 (6.25%) 442,599 748.61 0 0 1,600 1,700 1,500
08/05/2026 1,600 -0.1 (-5.88%) 267,384 429.93 24,900 39.84 1,700 1,800 1,600
07/05/2026 1,700 0.1 (6.25%) 174,921 286.56 0 0 1,600 1,700 1,500
06/05/2026 1,600 -0.1 (-5.88%) 415,164 686.33 0 0 1,700 1,800 1,600
05/05/2026 1,700 0 (0%) 524,361 859.4 0 0 1,700 1,800 1,600
04/05/2026 1,700 0 (0%) 633,637 1,077.29 0 0 1,700 1,800 1,600
29/04/2026 1,700 0 (0%) 1,653,011 2,794.99 0 0 1,700 1,800 1,600
28/04/2026 1,700 -0.1 (-5.56%) 387,587 687.14 0 0 1,800 1,900 1,700
24/04/2026 1,800 0.1 (5.88%) 158,556 273.34 0 0 1,700 1,800 1,600
23/04/2026 1,700 -0.1 (-5.56%) 274,256 484.49 0 0 1,800 1,900 1,700
22/04/2026 1,800 0 (0%) 353,359 637.05 0 0 1,800 1,900 1,700
21/04/2026 1,800 0.1 (5.88%) 855,254 1,539.4 0 0 1,700 1,800 1,600
20/04/2026 1,700 -0.1 (-5.56%) 360,014 632.67 0 0 1,800 1,900 1,700
17/04/2026 1,800 0 (0%) 159,589 281.7 374,100 635.97 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 189,584 335.45 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 179,291 322.46 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 233,994 421.3 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 562,993 1,014.09 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.1 (-5.26%) 285,392 538.81 0 0 1,900 2,000 1,800
09/04/2026 1,900 0.1 (5.56%) 1,119,276 1,994.64 0 0 1,800 1,900 1,700
08/04/2026 1,800 0 (0%) 574,667 1,006.81 0 0 1,800 1,900 1,700
07/04/2026 1,800 0 (0%) 45,279 80.52 0 0 1,800 1,900 1,700
06/04/2026 1,800 0 (0%) 166,974 294.33 0 0 1,800 1,900 1,700
03/04/2026 1,800 0 (0%) 225,079 400.7 0 0 1,800 1,900 1,700
02/04/2026 1,800 0 (0%) 180,817 323.03 0 0 1,800 1,900 1,700
01/04/2026 1,800 0 (0%) 452,987 813.95 0 0 1,800 1,900 1,700
31/03/2026 1,800 0 (0%) 234,673 408.79 0 0 1,800 1,900 1,700
30/03/2026 1,800 0 (0%) 93,074 167.09 0 0 1,800 1,900 1,700
27/03/2026 1,800 0 (0%) 271,764 489.44 0 0 1,800 1,900 1,700
26/03/2026 1,800 0 (0%) 500,467 890.13 0 0 1,800 1,900 1,700
25/03/2026 1,800 0 (0%) 469,193 846.71 0 0 1,800 1,900 1,700
24/03/2026 1,800 0.1 (5.88%) 436,256 782.93 0 0 1,700 1,800 1,600
23/03/2026 1,700 -0.1 (-5.56%) 1,225,425 2,101.18 0 0 1,800 1,900 1,700
20/03/2026 1,800 -0.1 (-5.26%) 1,453,551 2,616.64 0 0 1,900 2,000 1,800
19/03/2026 1,900 0 (0%) 346,312 645.26 0 0 1,900 2,000 1,800
18/03/2026 1,900 -0.1 (-5%) 863,599 1,629.75 0 0 2,000 2,200 1,800
17/03/2026 2,000 0.1 (5.26%) 189,851 373.86 0 0 1,900 2,000 1,800
16/03/2026 1,900 0.1 (5.56%) 1,222,951 2,323.42 0 0 1,800 1,900 1,700
13/03/2026 1,800 0 (0%) 871,362 1,568.95 0 0 1,800 1,900 1,700
12/03/2026 1,800 -0.1 (-5.26%) 1,282,811 2,313.04 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 775,167 1,413.79 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 119,088 222.62 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 1,777,671 3,207.57 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 352,800 677.51 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 832,054 1,587.78 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 479,495 954.65 0 0 2,100 2,300 1,900
03/03/2026 2,100 0.1 (5%) 886,877 1,797.37 0 0 2,000 2,200 1,800
02/03/2026 2,000 -0.1 (-4.76%) 1,081,390 2,143.3 0 0 2,100 2,300 1,900
27/02/2026 2,100 0 (0%) 1,252,706 2,604.91 0 0 2,100 2,300 1,900
26/02/2026 2,100 -0.1 (-4.55%) 564,829 1,239.17 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 553,410 1,219.97 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 1,066,018 2,351.18 0 0 2,200 2,400 2,000

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