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
24/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/07/2026 2,700 0 (0%) 6 0.02 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/07/2026 2,700 -0.3 (-10%) 500 1.35 0 0 3,000 3,400 2,600
17/07/2026 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
16/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 4,400 13.2 0 0 3,000 3,400 2,600
06/07/2026 3,000 -0.4 (-11.76%) 1,500 4.5 0 0 3,400 3,900 2,900
03/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 -1.6 (-34.78%) 300 0.9 0 0 4,600 6,400 2,800
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 6,400 2,800
25/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
04/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/05/2026 4,600 0 (0%) 400 1.84 0 0 4,600 5,200 4,000
19/05/2026 4,600 0.1 (2.22%) 500 2.3 0 0 4,500 5,100 3,900
18/05/2026 4,600 0.6 (15%) 700 3.18 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.2 (-4.76%) 400 1.64 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/04/2026 4,100 -0.7 (-14.58%) 900 3.74 0 0 4,800 5,500 4,100
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
08/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/04/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
03/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/03/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/03/2026 4,900 0.1 (2.08%) 600 2.94 0 0 4,800 5,500 4,100
27/03/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.1 (-1.85%) 200 1.06 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/03/2026 5,400 0.6 (12.5%) 1,300 7.02 0 0 4,800 5,500 4,100
19/03/2026 4,500 -0.5 (-10%) 200 0.95 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.5 (11.11%) 600 2.99 0 0 4,500 5,100 3,900
16/03/2026 4,700 0 (0%) 900 4.02 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 -0.7 (-12.96%) 230 1.09 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/01/2026 5,400 0.6 (12.5%) 300 1.62 0 0 4,800 5,500 4,100
29/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link