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 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
14/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/07/2026 8,000 0 (0%) 20 0.18 0 0 8,000 9,200 6,800
27/07/2026 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
24/07/2026 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/07/2026 9,400 -1.6 (-14.55%) 500 4.7 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 201 2.21 0 0 11,000 12,600 9,400
02/07/2026 11,000 0.5 (4.76%) 108 1.18 0 0 10,500 12,000 9,000
01/07/2026 10,500 0 (0%) 5 0.05 0 0 10,500 12,000 9,000
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/06/2026 10,500 -0.5 (-4.55%) 500 5.25 0 0 11,000 12,600 9,400
26/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/06/2026 11,000 -1 (-8.33%) 700 7.7 0 0 12,000 13,800 10,200
23/06/2026 12,000 0.6 (5.26%) 100 1.2 0 0 11,400 13,100 9,700
22/06/2026 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
19/06/2026 11,400 -2 (-14.93%) 400 4.56 0 0 13,400 15,400 11,400
18/06/2026 13,400 -2.3 (-14.65%) 100 1.34 0 0 15,700 18,000 13,400
17/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
15/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/06/2026 15,700 -0.2 (-1.26%) 2,400 37.68 0 0 15,900 18,200 13,600
11/06/2026 15,900 -0.2 (-1.24%) 2,000 31.8 0 0 16,100 18,500 13,700
10/06/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
09/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
08/06/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
05/06/2026 14,000 -2.1 (-13.04%) 101 1.41 0 0 16,100 18,500 13,700
04/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/06/2026 16,100 0.3 (1.9%) 4,205 67.7 0 0 15,800 18,100 13,500
02/06/2026 15,800 2 (14.49%) 102 1.61 0 0 13,800 15,800 11,800
01/06/2026 13,800 1.7 (14.05%) 140 1.86 0 0 12,100 13,900 10,300
29/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/05/2026 12,100 1.5 (14.15%) 100 1.21 0 0 10,600 12,100 9,100
27/05/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
26/05/2026 9,300 1.2 (14.81%) 1,700 15.81 0 0 8,100 9,300 6,900
25/05/2026 10,600 1.3 (13.98%) 1,900 15.46 0 0 9,300 10,600 8,000
22/05/2026 9,300 -1.6 (-14.68%) 100 0.93 0 0 10,900 12,500 9,300
21/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/05/2026 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
19/05/2026 10,900 -1.8 (-14.17%) 103 1.13 0 0 12,700 14,600 10,800
18/05/2026 12,700 -2.2 (-14.77%) 128 1.69 0 0 14,900 17,100 12,700
15/05/2026 14,900 -2.6 (-14.86%) 100 1.49 0 0 17,500 20,100 14,900
14/05/2026 17,500 0 (0%) 1 0.01 0 0 17,500 20,100 14,900
13/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/05/2026 17,500 0 (0%) 14 0.24 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 3 0.06 0 0 17,500 20,100 14,900
04/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/04/2026 17,500 0 (0%) 4 0.07 0 0 17,500 20,100 14,900
24/04/2026 17,500 0 (0%) 8 0.14 0 0 17,500 20,100 14,900
23/04/2026 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 25,200 10,800
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/04/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 4 0.08 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,100 0 (0%) 500 9.02 0 0 18,100 20,800 15,400
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/02/2026 18,100 0 (0%) 8 0.14 0 0 18,100 20,800 15,400

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