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
08/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/04/2026 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
28/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/04/2026 25,500 0 (0%) 6 0.17 0 0 25,500 29,300 21,700
17/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/04/2026 25,500 -4.5 (-15%) 100 2.55 0 0 30,000 34,500 25,500
02/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
31/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/03/2026 30,000 -1 (-3.23%) 101 3.03 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 4 0.14 0 0 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
12/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/03/2026 31,000 0 (0%) 0 0 163,400 5,800.7 31,000 35,600 26,400
06/03/2026 31,000 3.5 (12.73%) 100 3.1 0 0 27,500 31,600 23,400
05/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
02/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
27/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
23/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
13/02/2026 27,500 3.2 (13.17%) 118 3.17 0 0 24,300 27,900 20,700
12/02/2026 25,000 2.6 (11.61%) 202 4.9 0 0 22,400 25,700 19,100
11/02/2026 22,400 2.9 (14.87%) 100 2.24 0 0 19,500 22,400 16,600
10/02/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/02/2026 19,500 2 (11.43%) 100 1.95 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/02/2026 17,500 -3 (-14.63%) 600 10.51 0 0 20,500 23,500 17,500
03/02/2026 20,500 -0.8 (-3.76%) 100 2.05 0 0 21,300 24,400 18,200
02/02/2026 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
30/01/2026 21,300 -3.7 (-14.8%) 100 2.13 0 0 25,000 28,700 21,300
29/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
16/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
15/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
14/01/2026 24,300 0 (0%) 101 2.46 0 0 24,300 27,900 20,700
13/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
12/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
09/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
08/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
06/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
05/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
31/12/2025 24,300 -1.7 (-6.54%) 210 5.16 110,000 2,750 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 -2.5 (-8.77%) 100 2.6 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
19/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/12/2025 28,500 0 (0%) 5 0.15 0 0 28,500 32,700 24,300
16/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 8 0.27 0 0 29,000 33,300 24,700
10/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/11/2025 29,000 0 (0%) 104 3.01 0 0 29,000 33,300 24,700
26/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
17/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link