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 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0.2 (1.28%) 1,100 17.38 0 0 15,600 17,900 13,300
14/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/08/2026 15,600 -0.2 (-1.27%) 10,200 159.1 0 0 15,800 18,100 13,500
06/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/08/2026 15,800 -0.2 (-1.25%) 3,700 58.46 0 0 16,000 18,400 13,600
04/08/2026 16,000 -1 (-5.88%) 400 6.4 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/07/2026 17,000 -1 (-5.56%) 100 1.7 0 0 18,000 25,200 10,800
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 5 0.09 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 20 0.36 0 0 18,000 20,700 15,300
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
19/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.4 (-2.06%) 200 3.8 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/04/2026 19,700 2 (11.3%) 2,000 38.72 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,500 -1.2 (-6.42%) 800 14.15 0 0 18,700 21,500 15,900
25/03/2026 18,900 0.6 (3.28%) 1,000 18.7 0 0 18,300 21,000 15,600
24/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/03/2026 18,300 0 (0%) 5 0.09 0 0 18,300 21,000 15,600
20/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/03/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
16/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/03/2026 18,300 0 (0%) 2 0.04 0 0 18,300 21,000 15,600
06/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/03/2026 18,300 0 (0%) 200 3.66 0 0 18,300 21,000 15,600
04/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600

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