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
09/10/2026 10,300 0.2 (1.98%) 500 5.15 0 0 10,100 11,100 9,100
08/10/2026 10,100 0 (0%) 17 0.17 0 0 10,100 11,100 9,100
07/10/2026 10,100 0.1 (1%) 4,200 42.48 0 0 10,000 11,000 9,000
06/10/2026 10,000 -0.3 (-2.91%) 2,100 21.33 0 0 10,300 11,300 9,300
05/10/2026 10,300 0 (0%) 1,201 12.37 0 0 10,300 11,300 9,300
02/10/2026 10,300 0 (0%) 1,201 12.37 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 2,219 22.89 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 7,301 75.32 0 0 10,300 11,300 9,300
29/09/2026 10,300 0 (0%) 1,093 11.25 0 0 10,300 11,300 9,300
28/09/2026 10,300 -0.4 (-3.74%) 801 8.25 0 0 10,700 11,700 9,700
25/09/2026 10,700 -0.3 (-2.73%) 15,200 156.44 0 0 11,000 12,100 9,900
24/09/2026 11,000 0.1 (0.92%) 1,900 19.98 0 0 10,900 11,900 9,900
23/09/2026 10,900 0.4 (3.81%) 3,412 37.14 0 0 10,500 11,500 9,500
22/09/2026 10,500 0 (0%) 1,240 13.02 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 49 0.51 0 0 10,500 11,500 9,500
18/09/2026 10,500 -1 (-8.7%) 1,922 20.39 0 0 11,500 12,600 10,400
17/09/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
16/09/2026 11,500 0.3 (2.68%) 410 4.63 0 0 11,200 12,300 10,100
15/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/09/2026 11,200 0 (0%) 120 1.34 0 0 11,200 12,300 10,100
11/09/2026 11,200 0 (0%) 10 0.11 0 0 11,200 12,300 10,100
10/09/2026 11,200 0 (0%) 1,969 22. 0 0 11,200 12,300 10,100
09/09/2026 11,200 0 (0%) 402 4.5 0 0 11,200 12,300 10,100
08/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/09/2026 11,200 -0.7 (-5.88%) 2,201 24.65 0 0 11,900 13,000 10,800
04/09/2026 11,900 0 (0%) 304 3.61 0 0 11,900 13,000 10,800
03/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
28/08/2026 11,900 0.8 (7.21%) 100 1.19 0 0 11,100 12,200 10,000
27/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/08/2026 11,100 -0.4 (-3.48%) 502 5.65 0 0 11,500 12,600 10,400
25/08/2026 11,500 0.3 (2.68%) 210 2.45 0 0 11,200 12,300 10,100
24/08/2026 11,200 -0.8 (-6.67%) 910 10.24 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 -0.5 (-4%) 1,031 12.17 0 0 12,500 13,700 11,300
18/08/2026 12,500 1.1 (9.65%) 650 7.62 0 0 11,400 12,500 10,300
17/08/2026 11,400 0 (0%) 1,600 18.24 0 0 11,400 12,500 10,300
14/08/2026 11,400 -0.5 (-4.2%) 615 6.96 0 0 11,900 13,000 10,800
13/08/2026 11,900 0 (0%) 900 10.71 0 0 11,900 13,000 10,800
12/08/2026 11,900 -0.5 (-4.03%) 680 8.07 0 0 12,400 13,600 11,200
11/08/2026 12,400 0 (0%) 700 8.23 0 0 12,400 13,600 11,200
10/08/2026 12,400 0.4 (3.33%) 428 4.96 0 0 12,000 13,200 10,800
07/08/2026 12,000 0.2 (1.69%) 330 3.95 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.3 (-2.48%) 1,000 11.83 0 0 12,100 13,300 10,900
05/08/2026 12,100 0 (0%) 3 0.04 0 0 12,100 13,300 10,900
04/08/2026 12,100 0 (0%) 2 0.02 0 0 12,100 13,300 10,900
03/08/2026 12,100 -0.1 (-0.82%) 2,755 33.42 0 0 12,200 13,400 11,000
31/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/07/2026 12,200 0 (0%) 6,100 68.66 0 0 12,200 13,400 11,000
29/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
28/07/2026 12,200 0 (0%) 332 4.02 0 0 12,200 13,400 11,000
27/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0.4 (3.39%) 200 2.44 0 0 11,800 12,900 10,700
20/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/07/2026 11,800 -1.2 (-9.23%) 2,117 25.26 0 0 13,000 14,300 11,700
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/07/2026 13,000 0 (0%) 57 0.69 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 3,306 40.37 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/07/2026 13,000 1.1 (9.24%) 3,805 48.58 0 0 11,900 13,000 10,800
09/07/2026 11,900 -0.3 (-2.46%) 402 4.89 0 0 12,200 13,400 11,000
08/07/2026 12,200 -1.2 (-8.96%) 629 7.9 0 0 13,400 14,700 12,100
07/07/2026 13,400 0.4 (3.08%) 4,211 56.31 0 0 13,000 14,300 11,700
06/07/2026 13,000 1 (8.33%) 6,220 76.82 0 0 12,000 13,200 10,800
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0.3 (2.56%) 900 10.8 0 0 11,700 12,800 10,600
30/06/2026 11,700 0 (0%) 10 0.12 0 0 11,700 12,800 10,600
29/06/2026 11,700 -0.2 (-1.68%) 1,052 11.84 0 0 11,900 13,000 10,800
26/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
25/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
24/06/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
23/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
22/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
19/06/2026 11,900 0.2 (1.71%) 301 3.74 0 0 11,700 12,800 10,600
18/06/2026 11,700 -0.7 (-5.65%) 400 4.77 0 0 12,400 13,600 11,200
17/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/06/2026 12,400 0.1 (0.81%) 900 10.62 0 0 12,300 13,500 11,100
15/06/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/06/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/06/2026 12,300 -0.8 (-6.11%) 1,500 17.96 0 0 13,100 14,400 11,800
10/06/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/06/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
08/06/2026 13,100 1.1 (9.17%) 2,267 29.43 0 0 12,000 13,200 10,800
05/06/2026 12,000 0.5 (4.35%) 801 9.61 0 0 11,500 12,600 10,400
04/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/06/2026 11,500 -0.1 (-0.86%) 3,000 34.7 0 0 11,600 12,700 10,500
01/06/2026 11,600 -0.4 (-3.33%) 4,201 48.35 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 24 0.26 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.2 (-1.64%) 400 4.82 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 58 0.71 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 200 2.45 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
21/05/2026 12,200 -0.5 (-3.94%) 700 8.64 0 0 12,700 13,900 11,500
20/05/2026 12,700 0.5 (4.1%) 127 1.61 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 0 (0%) 1,446 17.63 0 0 12,200 13,400 11,000
15/05/2026 12,200 -0.3 (-2.4%) 600 7.33 0 0 12,500 13,700 11,300
14/05/2026 12,500 -0.4 (-3.1%) 7,524 89.45 0 0 12,900 14,100 11,700
13/05/2026 12,900 -0.6 (-4.44%) 500 6.5 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 360 4.85 0 0 13,500 14,800 12,200
11/05/2026 13,500 0.7 (5.47%) 200 2.74 0 0 12,800 14,000 11,600
08/05/2026 14,100 -0.6 (-4.08%) 5,106 73.64 0 0 14,700 16,100 13,300
07/05/2026 14,700 0 (0%) 1,806 26.55 0 0 14,700 16,100 13,300
06/05/2026 14,700 -0.3 (-2%) 900 13.23 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 410 6.16 0 0 15,000 16,500 13,500
04/05/2026 15,000 0.3 (2.04%) 406 6.07 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 2,012 29.76 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1 (-6.45%) 1,100 16.12 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.9 (6.16%) 18,600 287.66 0 0 14,600 16,000 13,200
23/04/2026 14,600 0 (0%) 100 1.46 0 0 14,600 16,000 13,200
22/04/2026 14,600 0.2 (1.39%) 815 11.8 0 0 14,400 15,800 13,000
21/04/2026 14,400 0.1 (0.7%) 400 5.76 0 0 14,300 15,700 12,900
20/04/2026 14,300 -0.7 (-4.67%) 3,500 52.41 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.1 (0.67%) 8,809 131.41 0 0 14,900 16,300 13,500
16/04/2026 14,900 0.1 (0.68%) 6,001 89.36 0 0 14,800 16,200 13,400
15/04/2026 14,800 0.1 (0.68%) 15,017 222.75 0 0 14,700 16,100 13,300
14/04/2026 14,700 0.1 (0.68%) 6,532 95.4 0 0 14,600 16,000 13,200
13/04/2026 14,600 -0.3 (-2.01%) 4,347 63.99 0 0 14,900 16,300 13,500
10/04/2026 14,900 0.5 (3.47%) 32,401 477.12 0 0 14,400 15,800 13,000
09/04/2026 14,400 1.3 (9.92%) 41,238 588.38 0 0 13,100 14,400 11,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Short link