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 25,500 0 (0%) 56 1.43 0 0 25,500 29,300 21,700
10/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/09/2026 25,500 0 (0%) 200 5.1 0 0 25,500 29,300 21,700
08/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/09/2026 25,500 0 (0%) 1,400 35.7 0 0 25,500 29,300 21,700
04/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/09/2026 25,500 0 (0%) 525 13.39 0 0 25,500 29,300 21,700
28/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/08/2026 25,500 0 (0%) 700 17.85 0 0 25,500 29,300 21,700
18/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/08/2026 25,500 0 (0%) 0 0 496,000 12,896 25,500 29,300 21,700
12/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/07/2026 26,700 0 (0%) 2,000 53.4 0 0 26,700 30,700 22,700
23/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
22/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
21/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
20/07/2026 26,700 3.4 (14.59%) 100 2.67 0 0 23,300 26,700 19,900
17/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
16/07/2026 23,300 -3.7 (-13.7%) 2,101 48.96 0 0 27,000 31,000 23,000
15/07/2026 27,000 0 (0%) 24 0.67 0 0 27,000 31,000 23,000
14/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2026 27,000 0 (0%) 1,007 27.19 0 0 27,000 31,000 23,000
06/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
02/07/2026 27,000 0 (0%) 10 0.27 0 0 27,000 31,000 23,000
01/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
30/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/06/2026 27,000 0 (0%) 109 2.94 0 0 27,000 31,000 23,000
26/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/06/2026 27,000 0 (0%) 6 0.16 0 0 27,000 31,000 23,000
24/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
19/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 105 2.83 0 0 27,000 31,000 23,000
12/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 1 (3.85%) 100 2.7 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
22/05/2026 26,000 -0.2 (-0.76%) 206 5.34 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0 (0%) 18 0.43 0 0 26,200 30,100 22,300
18/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/05/2026 26,200 -0.8 (-2.96%) 100 2.62 0 0 27,000 31,000 23,000
14/05/2026 27,000 0 (0%) 16 0.43 0 0 27,000 31,000 23,000
13/05/2026 27,000 0.7 (2.66%) 153 4.04 0 0 26,300 30,200 22,400
12/05/2026 26,300 0 (0%) 200 5.26 0 0 26,300 30,200 22,400
11/05/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
08/05/2026 26,300 0 (0%) 300 7.89 0 0 26,300 30,200 22,400
07/05/2026 26,300 -0.4 (-1.5%) 200 5.26 0 0 26,700 30,700 22,700
06/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
05/05/2026 26,700 0 (0%) 4 0.11 0 0 26,700 30,700 22,700
04/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
29/04/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
28/04/2026 26,700 0.6 (2.3%) 306 8.15 0 0 26,100 30,000 22,200
24/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
23/04/2026 26,100 0 (0%) 14 0.37 0 0 26,100 30,000 22,200
22/04/2026 26,200 0.2 (0.77%) 800 20.9 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 510 13.26 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
17/04/2026 26,000 0.3 (1.17%) 100 2.6 0 0 25,700 29,500 21,900
16/04/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
15/04/2026 25,700 -0.3 (-1.15%) 101 2.6 0 0 26,000 29,900 22,100
14/04/2026 25,700 -0.6 (-2.28%) 500 12.99 0 0 26,300 30,200 22,400
13/04/2026 27,000 1.9 (7.57%) 900 23.7 0 0 25,100 28,800 21,400
10/04/2026 25,000 -2 (-7.41%) 2,000 50.23 0 0 27,000 31,000 23,000
09/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
06/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/04/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
02/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
01/04/2026 27,000 0 (0%) 101 2.73 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/03/2026 27,000 0 (0%) 110 2.97 0 0 27,000 31,000 23,000
20/03/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
19/03/2026 27,000 0 (0%) 8 0.21 0 0 27,000 31,000 23,000
18/03/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/03/2026 27,000 0 (0%) 120 3.2 0 0 27,000 31,000 23,000
13/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000

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