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 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/09/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/08/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
27/08/2026 25,000 0.5 (2.04%) 1,000 25 0 0 24,500 28,100 20,900
26/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/08/2026 24,300 0 (0%) 25,300 620.18 0 0 24,300 27,900 20,700
24/08/2026 24,200 -0.1 (-0.41%) 17,604 428.28 0 0 24,300 27,900 20,700
21/08/2026 24,400 0.2 (0.83%) 12,701 308.95 0 0 24,200 27,800 20,600
20/08/2026 24,200 -0.3 (-1.22%) 27,200 657.52 0 0 24,500 28,100 20,900
19/08/2026 24,500 0.1 (0.41%) 2,600 63.7 0 0 24,400 28,000 20,800
18/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
17/08/2026 24,500 1.5 (6.52%) 1,700 41.5 0 0 23,000 26,400 19,600
14/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/08/2026 23,000 0 (0%) 600 13.8 0 0 23,000 26,400 19,600
10/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/07/2026 23,000 0 (0%) 0 0 108,079 2,485.82 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 0 0 100,000 2,300 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 1,900 43.7 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 10 0.22 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 -1.3 (-5.35%) 1,000 23 0 0 24,300 27,900 20,700
08/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
06/07/2026 24,300 0 (0%) 100 2.43 0 0 24,300 27,900 20,700
03/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
02/07/2026 24,300 0 (0%) 1 0.02 0 0 24,300 27,900 20,700
01/07/2026 24,300 0 (0%) 0 0 30,000 729 24,300 27,900 20,700
30/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
29/06/2026 24,300 0 (0%) 50 1.22 0 0 24,300 27,900 20,700
26/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
25/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
24/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
23/06/2026 24,300 0 (0%) 100 2.43 0 0 24,300 27,900 20,700
22/06/2026 24,300 0 (0%) 10 0.22 0 0 24,300 27,900 20,700
19/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
18/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
17/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
16/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
15/06/2026 24,500 -0.5 (-2%) 950 23.15 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
03/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/05/2026 25,000 0.9 (3.73%) 500 12.5 0 0 24,100 27,700 20,500
15/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
14/05/2026 24,100 0 (0%) 53 1.27 0 0 24,100 27,700 20,500
13/05/2026 24,500 0 (0%) 1,000 24.05 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 -0.7 (-2.78%) 102 2.5 0 0 25,200 28,900 21,500
08/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
07/05/2026 25,000 2.9 (13.12%) 6,265 157.66 0 0 22,100 25,400 18,800
06/05/2026 22,000 -3.5 (-13.73%) 5,700 126.12 0 0 25,500 29,300 21,700
05/05/2026 25,500 0 (0%) 300 7.65 0 0 25,500 29,300 21,700
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/04/2026 25,500 0.5 (2%) 200 5.1 0 0 25,000 28,700 21,300
24/04/2026 25,000 -0.5 (-1.96%) 200 5 0 0 25,500 29,300 21,700
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 -0.5 (-1.92%) 900 22.95 0 0 26,000 29,900 22,100
09/04/2026 26,000 -0.5 (-1.89%) 1,000 26 0 0 26,500 30,400 22,600
08/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/03/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
26/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/03/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
24/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/03/2026 26,500 0 (0%) 0 0 26,626 639.02 26,500 30,400 22,600
17/03/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600

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