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 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
02/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
01/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
30/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/06/2026 22,500 0 (0%) 17 0.38 0 0 22,500 25,800 19,200
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
21/05/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
20/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
19/05/2026 22,300 0 (0%) 107 2.39 0 0 22,300 25,600 19,000
18/05/2026 22,300 0 (0%) 100 2.23 0 0 22,300 25,600 19,000
15/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
14/05/2026 22,300 1 (4.69%) 102 2.27 0 0 21,300 24,400 18,200
13/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/05/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
11/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
08/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
29/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
28/04/2026 21,300 0 (0%) 400 8.52 0 0 21,300 24,400 18,200
24/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
22/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/04/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
20/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/04/2026 21,300 0 (0%) 4 0.07 0 0 21,300 24,400 18,200
16/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/04/2026 21,300 0 (0%) 2 0.05 0 0 21,300 24,400 18,200
09/04/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
08/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/04/2026 21,300 0 (0%) 38 0.7 0 0 21,300 24,400 18,200
03/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
31/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
30/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
27/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
26/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
25/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/03/2026 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
20/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
19/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
18/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
09/03/2026 21,300 -0.7 (-3.18%) 400 8.52 0 0 22,000 25,300 18,700
06/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/03/2026 22,000 2 (10%) 400 8.8 0 0 20,000 23,000 17,000
04/03/2026 20,000 0 (0%) 38 0.76 0 0 20,000 23,000 17,000
03/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/03/2026 20,000 -3.5 (-14.89%) 202 4.04 0 0 23,500 27,000 20,000
27/02/2026 23,500 0.5 (2.17%) 402 9.45 0 0 23,000 26,400 19,600
26/02/2026 23,000 -0.3 (-1.29%) 107 2.46 0 0 23,300 26,700 19,900
25/02/2026 23,300 0 (0%) 4 0.09 0 0 23,300 26,700 19,900
24/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/02/2026 23,300 0 (0%) 312 7.26 0 0 23,300 26,700 19,900
13/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
12/02/2026 23,300 0 (0%) 111 2.59 0 0 23,300 26,700 19,900
11/02/2026 23,300 0 (0%) 2 0.05 0 0 23,300 26,700 19,900
10/02/2026 23,300 3 (14.78%) 403 9.39 0 0 20,300 23,300 17,300
09/02/2026 19,000 -2.7 (-12.44%) 2,123 43.22 0 0 21,700 24,900 18,500
06/02/2026 22,400 2.9 (14.87%) 414 8.95 0 0 19,500 22,400 16,600
05/02/2026 19,500 2.5 (14.71%) 151 2.94 0 0 17,000 19,500 14,500
04/02/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 2 (14.49%) 302 4.77 0 0 13,800 15,800 11,800
30/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/01/2026 13,800 1.8 (15%) 300 4.14 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 12 0.15 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 0 (0%) 60 0.83 0 0 12,000 13,800 10,200
12/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/01/2026 12,700 1.6 (14.41%) 400 4.8 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
06/01/2026 11,100 -6.8 (-37.99%) 100 1.11 0 0 17,900 25,000 10,800
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800

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