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
08/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/05/2026 13,000 0.1 (0.78%) 2,000 26 0 0 12,900 14,100 11,700
05/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/05/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,100 11,700
29/04/2026 12,900 -0.2 (-1.53%) 100 1.29 0 0 13,100 14,400 11,800
28/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
24/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/04/2026 13,100 0.8 (6.5%) 1,333 17.53 0 0 12,300 13,500 11,100
21/04/2026 12,300 1.1 (9.82%) 1,600 19.68 70,000 707 11,200 12,300 10,100
20/04/2026 11,200 1 (9.8%) 100 1.12 0 0 10,200 11,200 9,200
17/04/2026 10,200 -0.5 (-4.67%) 225,813 2,287.07 0 0 10,700 11,700 9,700
16/04/2026 10,700 -1 (-8.55%) 135 1.48 0 0 11,700 12,800 10,600
15/04/2026 11,700 -1.2 (-9.3%) 1,125 13.16 0 0 12,900 14,100 11,700
14/04/2026 12,900 0 (0%) 30 0.39 0 0 12,900 14,100 11,700
13/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
10/04/2026 12,900 1.1 (9.32%) 1,100 14.19 0 0 11,800 12,900 10,700
09/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/04/2026 11,800 0 (0%) 54 0.59 0 0 11,800 12,900 10,700
07/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/04/2026 11,800 0 (0%) 66 0.72 0 0 11,800 12,900 10,700
03/04/2026 11,800 0 (0%) 60 0.64 0 0 11,800 12,900 10,700
02/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/03/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
13/03/2026 10,800 0.9 (9.09%) 200 2.16 0 0 9,900 10,800 9,000
12/03/2026 9,900 -0.8 (-7.48%) 2,500 25.04 459,802 4,460.08 10,700 11,700 9,700
11/03/2026 10,700 0.9 (9.18%) 100 1.07 0 0 9,800 10,700 8,900
10/03/2026 9,800 -0.3 (-2.97%) 400 4.21 0 0 10,100 11,100 9,100
09/03/2026 10,100 -1.1 (-9.82%) 100 1.01 0 0 11,200 12,300 10,100
06/03/2026 11,200 -1.2 (-9.68%) 100 1.12 0 0 12,400 13,600 11,200
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/02/2026 12,400 -0.8 (-6.06%) 600 7.44 0 0 13,200 14,500 11,900
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 14,500 11,900
28/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/01/2026 13,200 0.9 (7.32%) 1,000 13.44 0 0 12,300 13,500 11,100
15/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/01/2026 12,300 -0.6 (-4.65%) 4,200 51.66 0 0 12,900 14,100 11,700
07/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
31/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
23/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
22/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
19/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
18/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
16/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 -0.3 (-2.27%) 200 2.58 0 0 13,200 14,500 11,900
27/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/11/2025 13,200 0 (0%) 4,000 52.8 0 0 13,200 14,500 11,900
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
19/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
12/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/11/2025 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link