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
03/07/2026 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0.5 (5.32%) 200 1.98 0 0 9,400 10,800 8,000
30/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/06/2026 9,400 -1.6 (-14.55%) 200 1.88 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 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/06/2026 11,000 -1.9 (-14.73%) 400 4.4 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/06/2026 12,900 -2.1 (-14.%) 600 7.74 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/06/2026 15,000 1.3 (9.49%) 100 1.5 0 0 13,700 15,700 11,700
01/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/05/2026 12,000 -0.5 (-4%) 1,200 16.47 0 0 12,500 14,300 10,700
15/05/2026 12,500 1.6 (14.68%) 600 7.5 0 0 10,900 12,500 9,300
14/05/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
13/05/2026 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 2 0.01 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/04/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
17/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 0.9 (14.06%) 42,000 306.6 0 0 6,400 7,300 5,500
10/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/01/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/01/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/01/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
07/01/2026 6,000 -0.8 (-11.76%) 100 0.6 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Short link