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 900 0 (0%) 69,691 61.22 0 0 900 1,000 800
07/05/2026 900 0 (0%) 153,605 136.61 0 0 900 1,000 800
06/05/2026 900 0 (0%) 47,807 42.12 0 0 900 1,000 800
05/05/2026 900 0 (0%) 44,071 38.55 0 0 900 1,000 800
04/05/2026 900 0 (0%) 125,845 113.05 0 0 900 1,000 800
29/04/2026 900 0 (0%) 56,682 49.74 0 0 900 1,000 800
28/04/2026 900 0 (0%) 66,384 59.62 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 222,418 200.58 0 0 900 1,000 800
23/04/2026 1,000 0 (0%) 105,717 98.02 0 0 1,000 1,100 900
22/04/2026 900 -0.1 (-10%) 56,394 55.57 0 0 1,000 1,100 900
21/04/2026 1,000 0.1 (11.11%) 488,309 486.82 0 0 900 1,000 800
20/04/2026 900 0 (0%) 232,088 208.92 0 0 900 1,000 800
17/04/2026 900 0 (0%) 505,268 452.42 0 0 900 1,000 800
16/04/2026 900 0 (0%) 102,612 89.79 0 0 900 1,000 800
15/04/2026 900 -0.1 (-10%) 1,527,431 1,375.82 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 42,231 41.29 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 76,018 74.83 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 166,624 166.63 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 148,093 150.17 0 0 1,000 1,100 900
08/04/2026 1,100 0.1 (10%) 762,170 764. 0 0 1,000 1,100 900
07/04/2026 1,100 0 (0%) 1,005,906 1,006.73 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 321,710 348.87 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 156,133 172.07 0 0 1,100 1,200 1,000
02/04/2026 1,200 0.1 (9.09%) 87,727 96.96 0 0 1,100 1,200 1,000
01/04/2026 1,200 0 (0%) 47,612 52.76 0 0 1,200 1,300 1,100
31/03/2026 1,200 0.1 (9.09%) 104,289 124.69 0 0 1,100 1,200 1,000
30/03/2026 1,200 0.1 (9.09%) 104,284 115.33 0 0 1,100 1,200 1,000
27/03/2026 1,200 0.1 (9.09%) 75,151 82.6 0 0 1,100 1,200 1,000
26/03/2026 1,200 0.1 (9.09%) 20,009 22.26 0 0 1,100 1,200 1,000
25/03/2026 1,100 0 (0%) 108,902 119.54 0 0 1,100 1,200 1,000
24/03/2026 1,000 -0.1 (-9.09%) 105,122 115.56 0 0 1,100 1,200 1,000
23/03/2026 1,000 -0.1 (-9.09%) 345,132 385. 0 0 1,100 1,200 1,000
20/03/2026 1,200 0 (0%) 394,260 433.92 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 36,961 42.98 0 0 1,200 1,300 1,100
18/03/2026 1,200 0.1 (9.09%) 122,001 146.24 0 0 1,100 1,200 1,000
17/03/2026 1,100 0.1 (10%) 456,713 502.04 0 0 1,000 1,100 900
16/03/2026 1,100 0 (0%) 31,953 32.97 0 0 1,100 1,200 1,000
13/03/2026 1,100 0 (0%) 20,156 22.16 0 0 1,100 1,200 1,000
12/03/2026 1,100 0 (0%) 19,781 21.05 0 0 1,100 1,200 1,000
11/03/2026 1,100 0.1 (10%) 59,216 63.49 0 0 1,000 1,100 900
10/03/2026 1,100 0.1 (10%) 76,763 80.16 0 0 1,000 1,100 900
09/03/2026 1,000 -0.1 (-9.09%) 130,610 130.79 0 0 1,100 1,200 1,000
06/03/2026 1,100 0 (0%) 80,600 89.74 0 0 1,100 1,200 1,000
05/03/2026 1,200 0.1 (9.09%) 30,889 34.4 0 0 1,100 1,200 1,000
04/03/2026 1,100 0 (0%) 36,881 42.01 0 0 1,100 1,200 1,000
03/03/2026 1,200 0 (0%) 279,879 308.62 0 0 1,200 1,300 1,100
02/03/2026 1,200 0.1 (9.09%) 86,900 100. 0 0 1,100 1,200 1,000
27/02/2026 1,100 0 (0%) 177,252 194.99 0 0 1,100 1,200 1,000
26/02/2026 1,100 0 (0%) 112,236 123.58 0 0 1,100 1,200 1,000
25/02/2026 1,200 0 (0%) 32,329 35.96 0 0 1,200 1,300 1,100
24/02/2026 1,200 0 (0%) 29,907 34.41 0 0 1,200 1,300 1,100
23/02/2026 1,200 0.1 (9.09%) 32,402 37.39 0 0 1,100 1,200 1,000
13/02/2026 1,000 -0.1 (-9.09%) 160,467 177.55 0 0 1,100 1,200 1,000
12/02/2026 1,200 0.1 (9.09%) 17,790 19.64 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 170,831 188.05 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 271,585 298.84 0 0 1,100 1,200 1,000
09/02/2026 1,200 0 (0%) 25,446 28.79 0 0 1,200 1,300 1,100
06/02/2026 1,200 0 (0%) 39,916 45.91 0 0 1,200 1,300 1,100
05/02/2026 1,100 -0.1 (-8.33%) 48,821 57.96 0 0 1,200 1,300 1,100
04/02/2026 1,100 -0.1 (-8.33%) 106,491 125.6 0 0 1,200 1,300 1,100
03/02/2026 1,200 0.1 (9.09%) 140,300 167.09 0 0 1,100 1,200 1,000
02/02/2026 1,200 0.1 (9.09%) 92,844 106.16 0 0 1,100 1,200 1,000
30/01/2026 1,200 0.1 (9.09%) 22,211 24.95 0 0 1,100 1,200 1,000
29/01/2026 1,200 0.1 (9.09%) 104,640 117.3 0 0 1,100 1,200 1,000
28/01/2026 1,100 0 (0%) 681,042 755.92 0 0 1,100 1,200 1,000
27/01/2026 1,100 -0.1 (-8.33%) 290,998 323.47 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 117,407 140.84 0 0 1,200 1,300 1,100
23/01/2026 1,200 0 (0%) 101,010 121.36 0 0 1,200 1,300 1,100
22/01/2026 1,200 0 (0%) 115,173 139.51 0 0 1,200 1,300 1,100
21/01/2026 1,200 0 (0%) 370,005 444.5 0 0 1,200 1,300 1,100
20/01/2026 1,200 -0.1 (-7.69%) 770,990 925.54 0 0 1,300 1,400 1,200
19/01/2026 1,300 0.1 (8.33%) 54,516 68.83 0 0 1,200 1,300 1,100
16/01/2026 1,200 0 (0%) 242,906 291.84 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 83,335 100.86 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 181,555 218.48 0 0 1,200 1,300 1,100
13/01/2026 1,300 0 (0%) 64,878 79.44 0 0 1,300 1,400 1,200
12/01/2026 1,300 0.1 (8.33%) 10,524 13.63 0 0 1,200 1,300 1,100
09/01/2026 1,300 0 (0%) 61,516 75.2 0 0 1,300 1,400 1,200
08/01/2026 1,300 0.1 (8.33%) 51,630 65.44 0 0 1,200 1,300 1,100
07/01/2026 1,300 0 (0%) 61,178 76.26 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 12,856 16.69 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 29,675 38.19 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 33,100 43.02 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 43,597 56.69 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 102,710 133.11 0 0 1,300 1,400 1,200
26/12/2025 1,400 0.1 (7.69%) 106,548 138.45 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 62,380 81.13 0 0 1,300 1,400 1,200
24/12/2025 1,400 0.1 (7.69%) 50,577 66.39 0 0 1,300 1,400 1,200
23/12/2025 1,400 0.1 (7.69%) 41,721 54.36 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 103,714 134.87 0 0 1,300 1,400 1,200
19/12/2025 1,300 0 (0%) 82,612 107.44 0 0 1,300 1,400 1,200
18/12/2025 1,400 0 (0%) 37,484 49.14 0 0 1,400 1,600 1,200
17/12/2025 1,400 0.1 (7.69%) 4,872 6.57 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 39,597 51.57 0 0 1,300 1,400 1,200
15/12/2025 1,400 0 (0%) 157,393 204.88 0 0 1,400 1,600 1,200
12/12/2025 1,400 0 (0%) 54,187 73.65 0 0 1,400 1,600 1,200
11/12/2025 1,400 0.1 (7.69%) 61,180 84.03 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 42,511 56.62 0 0 1,300 1,400 1,200
09/12/2025 1,400 0 (0%) 14,946 19.59 0 0 1,400 1,600 1,200
08/12/2025 1,400 0.1 (7.69%) 56,403 76.66 0 0 1,300 1,400 1,200
05/12/2025 1,400 0 (0%) 218,635 287.53 0 0 1,400 1,600 1,200
04/12/2025 1,300 -0.1 (-7.14%) 21,531 30.12 0 0 1,400 1,600 1,200
03/12/2025 1,400 0.1 (7.69%) 23,847 32.71 0 0 1,300 1,400 1,200
02/12/2025 1,300 0 (0%) 99,562 129.81 0 0 1,300 1,400 1,200
01/12/2025 1,400 0.1 (7.69%) 37,145 48.6 0 0 1,300 1,400 1,200
28/11/2025 1,300 0 (0%) 33,510 43.65 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 105,601 141.87 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 41,798 54.18 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 294,930 384.98 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 54,606 72.1 0 0 1,300 1,400 1,200
21/11/2025 1,400 0.1 (7.69%) 255,705 332.52 0 0 1,300 1,400 1,200
20/11/2025 1,400 0.1 (7.69%) 145,029 188.91 0 0 1,300 1,400 1,200
19/11/2025 1,400 0 (0%) 127,632 166.32 0 0 1,400 1,600 1,200
18/11/2025 1,400 0.1 (7.69%) 26,454 36.88 0 0 1,300 1,400 1,200
17/11/2025 1,400 0.1 (7.69%) 52,986 69.47 0 0 1,300 1,400 1,200
14/11/2025 1,400 0 (0%) 787,828 1,024.57 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 23,091 32.04 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 93,827 131.56 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 13,900 18.81 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 31,519 42.62 0 0 1,400 1,600 1,200

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