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 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/09/2026 15,700 0 (0%) 500 7.85 0 0 15,700 18,000 13,400
09/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/09/2026 15,700 0 (0%) 3 0.05 0 0 15,700 18,000 13,400
04/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/09/2026 15,700 0 (0%) 16 0.25 0 0 15,700 18,000 13,400
28/08/2026 15,700 -2.7 (-14.67%) 400 6.28 0 0 18,400 21,100 15,700
27/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/08/2026 18,400 -0.4 (-2.13%) 200 3.68 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 -3.3 (-14.93%) 100 1.88 0 0 22,100 25,400 18,800
18/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/08/2026 22,100 -3.9 (-15%) 201 4.44 0 0 26,000 29,900 22,100
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/08/2026 26,000 -0.4 (-1.52%) 300 7.8 0 0 26,400 30,300 22,500
04/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
31/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
30/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
29/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
28/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
27/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
24/07/2026 26,400 0 (0%) 70 1.85 0 0 26,400 30,300 22,500
23/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
22/07/2026 26,400 0.6 (2.33%) 1,000 26.4 0 0 25,800 29,600 22,000
21/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
15/07/2026 25,800 0 (0%) 1,000 25.8 0 0 25,800 29,600 22,000
14/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/07/2026 25,800 0.3 (1.18%) 1,000 25.8 0 0 25,500 29,300 21,700
10/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/07/2026 25,500 0 (0%) 3 0.08 0 0 25,500 29,300 21,700
07/07/2026 25,500 0 (0%) 20 0.51 0 0 25,500 29,300 21,700
06/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/07/2026 25,500 0 (0%) 4 0.09 0 0 25,500 29,300 21,700
01/07/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
30/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/06/2026 25,500 0 (0%) 13 0.28 0 0 25,500 29,300 21,700
24/06/2026 25,500 0.6 (2.41%) 100 2.55 0 0 24,900 28,600 21,200
23/06/2026 24,900 0 (0%) 27 0.65 0 0 24,900 28,600 21,200
22/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
19/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
17/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
15/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
11/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
09/06/2026 24,900 0 (0%) 2 0.06 0 0 24,900 28,600 21,200
08/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/06/2026 24,900 5.9 (31.05%) 300 7.47 0 0 19,000 26,600 11,400
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
01/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 0 (0%) 0 0 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 (0%) 1 0.02 0 0 19,000 21,800 16,200
15/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/04/2026 19,000 -0.3 (-1.55%) 125 2.38 0 0 19,300 22,100 16,500
17/04/2026 19,300 0 (0%) 6 0.12 0 0 19,300 22,100 16,500
16/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/04/2026 19,300 0 (0%) 10 0.19 0 0 19,300 22,100 16,500
10/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
07/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
25/03/2026 19,300 -3.4 (-14.98%) 559 10.83 0 0 22,700 26,100 19,300
24/03/2026 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 25,900 19,300
23/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
20/03/2026 22,600 0.2 (0.89%) 500 11.3 0 0 22,400 25,700 19,100
19/03/2026 23,000 3 (15%) 1,010 22.6 0 0 20,000 23,000 17,000
18/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/03/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
16/03/2026 20,000 1 (5.26%) 400 8 0 0 19,000 21,800 16,200
13/03/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 22,800 17,000
12/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000

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