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 9,700 0.3 (3.19%) 210 2.05 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 21 0.2 0 0 9,400 10,800 8,000
09/09/2026 9,400 -0.1 (-1.05%) 110 1.05 0 0 9,500 10,900 8,100
08/09/2026 9,400 -0.3 (-3.09%) 632 5.97 0 0 9,700 11,100 8,300
07/09/2026 9,700 0.2 (2.11%) 110 1.08 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/09/2026 9,500 -0.2 (-2.06%) 410 3.91 0 0 9,700 11,100 8,300
28/08/2026 9,600 -0.1 (-1.03%) 212 2.06 0 0 9,700 11,100 8,300
27/08/2026 9,700 0.2 (2.11%) 120 1.16 45,000 405 9,500 10,900 8,100
26/08/2026 9,400 0 (0%) 1,800 17.02 0 0 9,400 10,800 8,000
25/08/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,900 8,100
24/08/2026 9,400 -0.1 (-1.05%) 2,512 23.91 0 0 9,500 10,900 8,100
21/08/2026 9,500 -0.1 (-1.04%) 2,300 21.91 0 0 9,600 11,000 8,200
20/08/2026 9,800 0.3 (3.16%) 3,600 34.69 0 0 9,500 10,900 8,100
19/08/2026 9,200 -0.5 (-5.15%) 5,601 53.27 55,000 495 9,700 11,100 8,300
18/08/2026 11,000 0.5 (4.76%) 32,201 313.15 45,000 405 10,500 12,000 9,000
17/08/2026 9,700 -1.7 (-14.91%) 79,599 835.98 0 0 11,400 13,100 9,700
14/08/2026 11,400 0.2 (1.79%) 2,710 30.77 0 0 11,200 12,800 9,600
13/08/2026 11,000 -0.1 (-0.9%) 6,801 76.02 0 0 11,100 12,700 9,500
12/08/2026 11,000 0 (0%) 700 7.77 0 0 11,000 12,600 9,400
11/08/2026 11,100 0.3 (2.78%) 2,800 30.82 100,000 1,200 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 202 2.18 0 0 10,800 12,400 9,200
07/08/2026 10,800 -0.5 (-4.42%) 8,216 88.84 0 0 11,300 12,900 9,700
06/08/2026 11,000 -0.9 (-7.56%) 11,005 124.62 0 0 11,900 13,600 10,200
05/08/2026 11,300 -0.5 (-4.24%) 20,510 243.19 0 0 11,800 13,500 10,100
04/08/2026 11,700 -0.2 (-1.68%) 9,000 106.55 0 0 11,900 13,600 10,200
03/08/2026 11,800 -1.1 (-8.53%) 26,800 317.91 0 0 12,900 14,800 11,000
31/07/2026 13,500 0 (0%) 11,600 149.61 0 0 13,500 15,500 11,500
30/07/2026 13,900 0.5 (3.73%) 301 4.05 100,000 1,160 13,400 15,400 11,400
29/07/2026 13,400 0 (0%) 0 0 100,000 1,160 13,400 15,400 11,400
28/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/07/2026 13,400 0 (0%) 600 8.04 0 0 13,400 15,400 11,400
22/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
20/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/07/2026 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,600 -0.4 (-2.86%) 800 10.82 0 0 14,000 16,100 11,900
07/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
06/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/07/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
01/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/06/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
25/06/2026 14,000 -1.3 (-8.5%) 3,500 49 0 0 15,300 17,500 13,100
24/06/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
23/06/2026 14,000 0.1 (0.72%) 600 8.4 0 0 13,900 15,900 11,900
22/06/2026 13,700 -1.1 (-7.43%) 2,000 27.75 0 0 14,800 17,000 12,600
19/06/2026 14,800 0 (0%) 50 0.68 0 0 14,800 17,000 12,600
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/06/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0.5 (3.45%) 110 1.65 0 0 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 61 0.87 0 0 14,500 16,600 12,400
11/06/2026 14,200 -0.8 (-5.33%) 3,100 44.84 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 312 4.68 0 0 15,000 17,200 12,800
09/06/2026 15,000 -1 (-6.25%) 1,103 16.6 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 21,200 9,200
29/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
28/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/05/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/04/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
21/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/04/2026 15,000 -0.3 (-1.96%) 300 4.56 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/04/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 600 8.4 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
02/04/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
01/04/2026 13,600 0.1 (0.74%) 3,800 51.94 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.3 (-2.17%) 1,000 13.5 0 0 13,800 15,800 11,800
30/03/2026 13,500 0 (0%) 400 5.53 0 0 13,500 15,500 11,500
27/03/2026 13,500 -1.4 (-9.4%) 1,700 22.95 0 0 14,900 17,100 12,700
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 1.4 (10.37%) 100 1.49 0 0 13,500 15,500 11,500
23/03/2026 13,500 -1.1 (-7.53%) 100 1.35 0 0 14,600 16,700 12,500
20/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
19/03/2026 14,600 0 (0%) 4 0.05 0 0 14,600 16,700 12,500
18/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/03/2026 14,600 -0.1 (-0.68%) 300 4.38 0 0 14,700 16,900 12,500
13/03/2026 14,700 0 (0%) 160 2.35 0 0 14,700 16,900 12,500
12/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/03/2026 14,700 -0.1 (-0.68%) 2,000 29.4 0 0 14,800 17,000 12,600

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