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 11,700 -1.9 (-13.97%) 100 1.17 0 0 13,600 15,600 11,600
10/09/2026 13,600 0 (0%) 3 0.04 0 0 13,600 15,600 11,600
09/09/2026 13,600 0.8 (6.25%) 300 4.07 0 0 12,800 14,700 10,900
08/09/2026 13,500 0.8 (6.3%) 2,551 32.6 0 0 12,700 14,600 10,800
07/09/2026 13,600 1.1 (8.8%) 492 6.07 0 0 12,500 14,300 10,700
04/09/2026 12,500 -0.6 (-4.58%) 200 2.5 0 0 13,100 15,000 11,200
03/09/2026 13,100 0 (0%) 14 0.17 0 0 13,100 15,000 11,200
28/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 25 0.33 0 0 13,100 15,000 11,200
25/08/2026 13,700 0.9 (7.03%) 1,120 14.59 0 0 12,800 14,700 10,900
24/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/08/2026 12,500 -0.4 (-3.1%) 303 3.87 0 0 12,900 14,800 11,000
14/08/2026 13,700 -0.5 (-3.52%) 200 2.58 0 0 14,200 16,300 12,100
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/08/2026 13,900 -0.6 (-4.14%) 2,500 35.43 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
06/08/2026 14,500 0 (0%) 22 0.28 0 0 14,500 16,600 12,400
05/08/2026 14,500 0.8 (5.84%) 100 1.45 0 0 13,700 15,700 11,700
04/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 28 0.36 0 0 13,700 15,700 11,700
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 30 0.39 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/07/2026 13,700 0 (0%) 150 1.96 0 0 13,700 15,700 11,700
17/07/2026 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 14,400 10,800
16/07/2026 12,600 0 (0%) 53 0.64 0 0 12,600 14,400 10,800
15/07/2026 12,600 0 (0%) 2,100 26.48 0 0 12,600 14,400 10,800
14/07/2026 12,600 0 (0%) 480 5.91 0 0 12,600 14,400 10,800
13/07/2026 12,600 0 (0%) 600 7.56 0 0 12,600 14,400 10,800
10/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/07/2026 12,600 -0.9 (-6.67%) 100 1.26 0 0 13,500 15,500 11,500
08/07/2026 14,400 0.3 (2.13%) 1,037 13.96 0 0 14,100 16,200 12,000
07/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/07/2026 14,200 0.3 (2.16%) 500 7.05 0 0 13,900 15,900 11,900
03/07/2026 14,300 0.1 (0.7%) 805 11.21 0 0 14,200 16,300 12,100
02/07/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
01/07/2026 14,200 0 (0%) 50 0.71 0 0 14,200 16,300 12,100
30/06/2026 14,200 0 (0%) 40 0.6 0 0 14,200 16,300 12,100
29/06/2026 14,200 0 (0%) 6 0.09 0 0 14,200 16,300 12,100
26/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/06/2026 14,200 1.1 (8.4%) 100 1.42 0 0 13,100 15,000 11,200
24/06/2026 13,500 0 (0%) 400 5.22 0 0 13,500 15,500 11,500
23/06/2026 14,200 0.8 (5.97%) 800 10.81 0 0 13,400 15,400 11,400
22/06/2026 13,400 0 (0%) 3 0.04 0 0 13,400 15,400 11,400
19/06/2026 14,400 1.7 (13.39%) 300 4.01 0 0 12,700 14,600 10,800
18/06/2026 12,700 -1.8 (-12.41%) 100 1.27 0 0 14,500 16,600 12,400
17/06/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
16/06/2026 14,000 0.6 (4.48%) 200 2.8 0 0 13,400 15,400 11,400
15/06/2026 14,000 1 (7.69%) 200 2.67 0 0 13,000 14,900 11,100
12/06/2026 14,000 0.7 (5.26%) 800 10.37 0 0 13,300 15,200 11,400
11/06/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 15,400 11,400
10/06/2026 12,900 -0.6 (-4.44%) 1,600 21.5 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,000 -1.7 (-11.56%) 500 6.75 0 0 14,700 16,900 12,500
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/06/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/06/2026 14,700 0.3 (2.08%) 400 5.86 0 0 14,400 16,500 12,300
29/05/2026 14,700 0.6 (4.26%) 200 2.88 0 0 14,100 16,200 12,000
28/05/2026 14,000 -0.5 (-3.45%) 1,200 16.88 0 0 14,500 16,600 12,400
27/05/2026 14,900 0.9 (6.43%) 218 3.14 0 0 14,000 16,100 11,900
26/05/2026 14,000 -0.5 (-3.45%) 100 1.4 0 0 14,500 16,600 12,400
25/05/2026 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
22/05/2026 13,500 -1.4 (-9.4%) 800 11.57 0 0 14,900 17,100 12,700
21/05/2026 14,900 0.4 (2.76%) 100 1.49 0 0 14,500 16,600 12,400
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/05/2026 15,000 0.5 (3.45%) 1,400 20.35 0 0 14,500 16,600 12,400
18/05/2026 15,300 0.5 (3.38%) 1,901 27.58 0 0 14,800 17,000 12,600
15/05/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/05/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 16,600 12,400
13/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/05/2026 14,800 -0.1 (-0.67%) 400 5.78 0 0 14,900 17,100 12,700
11/05/2026 14,900 1.2 (8.76%) 121 1.8 0 0 13,700 15,700 11,700
08/05/2026 13,500 -2.3 (-14.56%) 1,600 21.93 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
06/05/2026 15,600 -0.2 (-1.27%) 1,302 20.61 0 0 15,800 18,100 13,500
05/05/2026 15,800 0.7 (4.64%) 919 14.52 0 0 15,100 17,300 12,900
04/05/2026 15,900 1.1 (7.43%) 1,390 21.02 0 0 14,800 17,000 12,600
29/04/2026 17,800 1.8 (11.25%) 100 1.78 0 0 16,000 18,400 13,600
28/04/2026 16,000 -0.9 (-5.33%) 3,401 54.58 0 0 16,900 19,400 14,400
24/04/2026 17,800 0.1 (0.56%) 1,002 16.97 0 0 17,700 20,300 15,100
23/04/2026 18,000 1.4 (8.43%) 301 5.34 0 0 16,600 19,000 14,200
22/04/2026 16,000 -1.3 (-7.51%) 1,300 21.61 0 0 17,300 19,800 14,800
21/04/2026 16,800 0.1 (0.6%) 3,954 68.5 0 0 16,700 19,200 14,200
20/04/2026 17,200 1.8 (11.69%) 14,202 237.59 0 0 15,400 17,700 13,100
17/04/2026 15,500 0.2 (1.31%) 1,900 29.22 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 1,002 15.33 0 0 15,300 17,500 13,100
15/04/2026 15,500 0.4 (2.65%) 4,717 72.35 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 2,450 37 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,000 45.35 0 0 15,100 17,300 12,900
10/04/2026 15,400 0.4 (2.67%) 600 9.04 0 0 15,000 17,200 12,800
09/04/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
08/04/2026 15,100 0.3 (2.03%) 200 3.01 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.3 (-2%) 1,700 25.14 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 10 0.15 0 0 15,000 17,200 12,800
03/04/2026 15,000 -0.2 (-1.32%) 3,600 54.11 0 0 15,200 17,400 13,000
02/04/2026 15,000 -0.7 (-4.46%) 10,200 154.71 0 0 15,700 18,000 13,400
01/04/2026 15,700 1 (6.8%) 1,629 25.49 0 0 14,700 16,900 12,500
31/03/2026 14,800 -0.2 (-1.33%) 24,312 356.94 0 0 15,000 17,200 12,800
30/03/2026 14,200 -1.5 (-9.55%) 11,600 173.53 0 0 15,700 18,000 13,400
27/03/2026 15,400 -0.7 (-4.35%) 21,300 334.62 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 31 0.52 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.5 (-3.01%) 1,300 20.97 0 0 16,600 19,000 14,200
20/03/2026 16,600 0 (0%) 30 0.5 0 0 16,600 19,000 14,200
19/03/2026 16,900 -0.1 (-0.59%) 3,600 59.79 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.6 (3.66%) 500 8.48 0 0 16,400 18,800 14,000
17/03/2026 16,100 -0.8 (-4.73%) 1,400 23.02 0 0 16,900 19,400 14,400
16/03/2026 17,000 0.8 (4.94%) 400 6.77 0 0 16,200 18,600 13,800
13/03/2026 16,200 0 (0%) 310 5.02 0 0 16,200 18,600 13,800

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