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
24/07/2026 4,200 0 (0%) 346,200 1,448.85 340,000 1,462 4,200 4,800 3,600
23/07/2026 4,300 0 (0%) 728,430 3,056.95 0 0 4,300 4,900 3,700
22/07/2026 4,300 -0.1 (-2.27%) 1,681,955 7,222.87 700,000 3,360 4,400 5,000 3,800
21/07/2026 4,300 -0.2 (-4.44%) 1,199,458 5,234.78 0 0 4,500 5,100 3,900
20/07/2026 4,500 -0.1 (-2.17%) 674,284 3,046.31 700,000 3,360 4,600 5,200 4,000
17/07/2026 4,700 0.1 (2.17%) 697,948 3,211.61 0 0 4,600 5,200 4,000
16/07/2026 4,700 0 (0%) 1,164,973 5,404.97 700,000 3,360 4,700 5,400 4,000
15/07/2026 4,800 0.1 (2.13%) 412,232 1,950.52 0 0 4,700 5,400 4,000
14/07/2026 4,800 0 (0%) 363,262 1,713.14 0 0 4,800 5,500 4,100
13/07/2026 4,800 0.1 (2.13%) 1,908,596 9,180.2 0 0 4,700 5,400 4,000
10/07/2026 4,800 0.1 (2.13%) 291,312 1,373.05 0 0 4,700 5,400 4,000
09/07/2026 4,800 0 (0%) 601,027 2,838.72 0 0 4,800 5,500 4,100
08/07/2026 4,800 0 (0%) 421,987 2,011.67 0 0 4,800 5,500 4,100
07/07/2026 4,800 0 (0%) 937,502 4,476.58 0 0 4,800 5,500 4,100
06/07/2026 4,900 0 (0%) 500,013 2,410.92 0 0 4,900 5,600 4,200
03/07/2026 4,900 0 (0%) 495,310 2,424.34 0 0 4,900 5,600 4,200
02/07/2026 5,000 0.1 (2.04%) 555,398 2,725.62 0 0 4,900 5,600 4,200
01/07/2026 4,900 0 (0%) 746,942 3,668. 0 0 4,900 5,600 4,200
30/06/2026 5,000 0 (0%) 411,026 2,017.88 0 0 5,000 5,700 4,300
29/06/2026 5,000 0.1 (2.04%) 619,804 3,070.21 0 0 4,900 5,600 4,200
26/06/2026 5,000 0.1 (2.04%) 251,226 1,233.28 350,000 1,715 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 353,018 1,730.02 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 671,237 3,283.42 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 794,459 3,898.77 0 0 4,900 5,600 4,200
22/06/2026 5,000 0.1 (2.04%) 465,304 2,292.59 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 586,031 2,880.5 0 0 4,900 5,600 4,200
18/06/2026 5,000 0 (0%) 336,018 1,663.18 0 0 5,000 5,700 4,300
17/06/2026 4,900 -0.1 (-2%) 720,904 3,585.35 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 572,496 2,848.35 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 1,023,116 5,105.84 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 553,225 2,765.27 0 0 5,000 5,700 4,300
11/06/2026 5,000 0.1 (2.04%) 1,808,977 9,058.22 0 0 4,900 5,600 4,200
10/06/2026 5,000 0.1 (2.04%) 948,306 4,684.04 0 0 4,900 5,600 4,200
09/06/2026 5,000 0 (0%) 873,201 4,284.19 0 0 5,000 5,700 4,300
08/06/2026 5,000 0 (0%) 1,001,043 4,960.13 0 0 5,000 5,700 4,300
05/06/2026 5,000 0.1 (2.04%) 285,606 1,420.56 0 0 4,900 5,600 4,200
04/06/2026 5,000 0.1 (2.04%) 398,066 1,966.76 0 0 4,900 5,600 4,200
03/06/2026 5,000 0 (0%) 291,651 1,439.61 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 409,772 2,028.56 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 448,886 2,238.35 0 0 5,000 5,700 4,300
29/05/2026 5,000 0 (0%) 304,446 1,512.3 0 0 5,000 5,700 4,300
28/05/2026 5,000 0 (0%) 514,174 2,566.82 0 0 5,000 5,700 4,300
27/05/2026 5,000 0 (0%) 875,907 4,379.43 0 0 5,000 5,700 4,300
26/05/2026 5,100 0.1 (2%) 629,750 3,147.46 0 0 5,000 5,700 4,300
25/05/2026 5,100 0.1 (2%) 495,826 2,479.35 0 0 5,000 5,700 4,300
22/05/2026 5,100 0.1 (2%) 741,919 3,715.78 0 0 5,000 5,700 4,300
21/05/2026 5,100 0.1 (2%) 634,801 3,177.74 0 0 5,000 5,700 4,300
20/05/2026 5,100 0.1 (2%) 1,751,634 8,740.42 0 0 5,000 5,700 4,300
19/05/2026 5,100 0 (0%) 840,808 4,231.1 0 0 5,100 5,800 4,400
18/05/2026 5,200 0.1 (1.96%) 670,443 3,425.81 0 0 5,100 5,800 4,400
15/05/2026 5,100 0.1 (2%) 1,687,655 8,620.62 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.1 (2%) 257,444 1,299.07 0 0 5,000 5,700 4,300
13/05/2026 5,100 0 (0%) 1,688,523 8,471.08 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 784,290 3,983.32 0 0 5,100 5,800 4,400
11/05/2026 5,100 0 (0%) 991,441 5,023.62 0 0 5,100 5,800 4,400
08/05/2026 5,200 0 (0%) 2,072,502 10,565.12 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.1 (-1.89%) 1,381,807 7,233.51 0 0 5,300 6,000 4,600
06/05/2026 5,300 0.3 (6%) 5,708,183 30,263.38 0 0 5,000 5,700 4,300
05/05/2026 5,100 0.1 (2%) 880,454 4,414.92 0 0 5,000 5,700 4,300
04/05/2026 5,100 0.1 (2%) 1,134,402 5,679.77 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 637,779 3,192.47 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 740,140 3,707.51 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 944,766 4,721.65 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300
16/04/2026 5,000 0 (0%) 590,768 2,979.28 0 0 5,000 5,700 4,300
15/04/2026 5,100 0 (0%) 700,024 3,527.57 0 0 5,100 5,800 4,400
14/04/2026 5,100 0 (0%) 654,474 3,324.94 0 0 5,100 5,800 4,400
13/04/2026 5,000 -0.1 (-1.96%) 697,141 3,528.15 2,735 12.03 5,100 5,800 4,400
10/04/2026 5,100 0 (0%) 1,071,470 5,469.51 0 0 5,100 5,800 4,400
09/04/2026 5,200 0.1 (1.96%) 760,717 3,894.34 0 0 5,100 5,800 4,400
08/04/2026 5,100 0.1 (2%) 3,709,107 18,777.02 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 1,588,123 7,893.01 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.1 (-1.96%) 1,845,412 9,247.57 0 0 5,100 5,800 4,400
03/04/2026 5,100 0 (0%) 724,201 3,698.02 0 0 5,100 5,800 4,400
02/04/2026 5,200 0 (0%) 938,922 4,802.37 0 0 5,200 5,900 4,500
01/04/2026 5,300 0.1 (1.92%) 1,652,369 8,601.84 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.1 (1.96%) 652,684 3,384.54 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.1 (-1.92%) 900,391 4,619.66 0 0 5,200 5,900 4,500
27/03/2026 5,300 0.1 (1.92%) 1,544,820 8,052.23 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 551,377 2,869.49 0 0 5,200 5,900 4,500
25/03/2026 5,300 0.1 (1.92%) 1,426,403 7,434.41 0 0 5,200 5,900 4,500
24/03/2026 5,300 0.2 (3.92%) 530,094 2,756.94 0 0 5,100 5,800 4,400
23/03/2026 5,100 -0.2 (-3.77%) 1,168,534 5,994.04 0 0 5,300 6,000 4,600
20/03/2026 5,300 0 (0%) 759,678 4,003.89 0 0 5,300 6,000 4,600
19/03/2026 5,400 0 (0%) 783,902 4,178.74 480,000 2,544 5,400 6,200 4,600
18/03/2026 5,400 -0.1 (-1.82%) 543,339 2,951.12 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 438,545 2,412.15 0 0 5,500 6,300 4,700
16/03/2026 5,500 0.2 (3.77%) 1,329,003 7,274.26 0 0 5,300 6,000 4,600
13/03/2026 5,400 0.1 (1.89%) 900,340 4,768.69 0 0 5,300 6,000 4,600
12/03/2026 5,400 0 (0%) 684,886 3,642.84 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 1,031,300 5,534.02 0 0 5,300 6,000 4,600
10/03/2026 5,300 0.2 (3.92%) 1,385,667 7,298.81 0 0 5,100 5,800 4,400
09/03/2026 5,100 -0.6 (-10.53%) 4,959,941 25,400.78 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 2,018,200 11,560.57 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 712,585 4,187.46 0 0 5,800 6,600 5,000
04/03/2026 5,800 -0.1 (-1.69%) 2,089,813 12,046.4 0 0 5,900 6,700 5,100
03/03/2026 5,900 -0.1 (-1.67%) 1,492,573 8,808.41 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.1 (-1.64%) 2,484,441 14,783. 0 0 6,100 7,000 5,200
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300
23/02/2026 6,300 0.1 (1.61%) 562,195 3,508.47 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 886,782 5,496.93 0 0 6,200 7,100 5,300
12/02/2026 6,300 0 (0%) 2,633,248 16,362.07 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.1 (1.61%) 609,915 3,813.76 0 0 6,200 7,100 5,300
10/02/2026 6,200 0 (0%) 659,074 4,085.76 655,000 3,561 6,200 7,100 5,300
09/02/2026 6,200 -0.1 (-1.59%) 1,525,246 9,462.24 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link