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
05/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
04/06/2026 19,300 1.6 (9.04%) 100 1.93 0 0 17,700 19,400 16,000
03/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
01/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
28/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
18/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
13/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
12/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
11/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
08/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
07/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
06/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/04/2026 17,700 1.5 (9.26%) 700 12.39 0 0 16,200 17,800 14,600
28/04/2026 16,200 -1.8 (-10%) 3,400 59.04 0 0 18,000 19,800 16,200
24/04/2026 18,000 -0.7 (-3.74%) 10,538 189.81 0 0 18,700 20,500 16,900
23/04/2026 18,700 -1.8 (-8.78%) 3,200 59.59 0 0 20,500 22,500 18,500
22/04/2026 20,500 -0.2 (-0.97%) 400 8.18 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 10 0.21 0 0 20,700 22,700 18,700
20/04/2026 20,700 -2.2 (-9.61%) 91,611 1,896.35 0 0 22,900 25,100 20,700
17/04/2026 22,900 -0.7 (-2.97%) 200 4.42 0 0 23,600 25,900 21,300
16/04/2026 23,600 0 (0%) 1 0.02 0 0 23,600 25,900 21,300
15/04/2026 23,600 1.8 (8.26%) 100 2.36 0 0 21,800 23,900 19,700
14/04/2026 21,800 0.1 (0.46%) 1,733 37.73 0 0 21,700 23,800 19,600
13/04/2026 21,700 0 (0%) 401 8.7 0 0 21,700 23,800 19,600
10/04/2026 21,700 -2.3 (-9.58%) 3,100 67.29 0 0 24,000 26,400 21,600
09/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/04/2026 24,000 0 (0%) 8 0.19 0 0 24,000 26,400 21,600
01/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/03/2026 24,000 0 (0%) 200 4.8 0 0 24,000 26,400 21,600
30/03/2026 24,000 1.2 (5.26%) 101 2.42 0 0 22,800 25,000 20,600
27/03/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
26/03/2026 22,800 0.8 (3.64%) 1,501 31.28 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
24/03/2026 22,000 -1.4 (-5.98%) 2,600 58.2 0 0 23,400 25,700 21,100
23/03/2026 23,400 0 (0%) 203 4.75 0 0 23,400 25,700 21,100
20/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
19/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
18/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
17/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
16/03/2026 23,400 0 (0%) 200 4.54 0 0 23,400 25,700 21,100
13/03/2026 23,400 0.2 (0.86%) 700 16.38 0 0 23,200 25,500 20,900
12/03/2026 23,200 -0.8 (-3.33%) 2,500 54.32 0 0 24,000 26,400 21,600
11/03/2026 24,000 -0.5 (-2.04%) 2,100 46.6 0 0 24,500 26,900 22,100
10/03/2026 24,500 -0.3 (-1.21%) 2,200 49.72 0 0 24,800 27,200 22,400
09/03/2026 24,800 0 (0%) 1,001 24.82 0 0 24,800 27,200 22,400
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/03/2026 24,800 1 (4.2%) 2,601 60.72 0 0 23,800 26,100 21,500
04/03/2026 23,800 -2.6 (-9.85%) 100 2.38 0 0 26,400 29,000 23,800
03/03/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
02/03/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
27/02/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
26/02/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
25/02/2026 26,400 0 (0%) 1 0.02 0 0 26,400 29,000 23,800
24/02/2026 26,400 2.4 (10%) 102 2.68 0 0 24,000 26,400 21,600
23/02/2026 24,000 0 (0%) 95 2.08 0 0 24,000 26,400 21,600
13/02/2026 24,000 1.4 (6.19%) 3,100 71.15 0 0 22,600 24,800 20,400
12/02/2026 22,600 0.1 (0.44%) 100 2.26 0 0 22,500 24,700 20,300
11/02/2026 22,500 0 (0%) 1,100 24.75 0 0 22,500 24,700 20,300
10/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
09/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/02/2026 22,500 0 (0%) 17 0.35 0 0 22,500 24,700 20,300
05/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
04/02/2026 22,500 0 (0%) 100 2.25 0 0 22,500 24,700 20,300
03/02/2026 22,500 1 (4.65%) 800 18.46 0 0 21,500 23,600 19,400
02/02/2026 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
30/01/2026 21,500 -0.9 (-4.02%) 3,400 73.42 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 9,700 217.27 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
27/01/2026 22,400 1 (4.67%) 850 18.43 0 0 21,400 23,500 19,300
26/01/2026 21,400 1.9 (9.74%) 47,952 892.61 0 0 19,500 21,400 17,600
23/01/2026 19,500 0.5 (2.63%) 2,000 39 0 0 19,000 20,900 17,100
22/01/2026 19,000 0.3 (1.6%) 400 7.57 0 0 18,700 20,500 16,900
21/01/2026 18,700 1.7 (10%) 19,630 364.33 0 0 17,000 18,700 15,300
20/01/2026 17,000 1.5 (9.68%) 19,762 335.84 0 0 15,500 17,000 14,000
19/01/2026 15,500 0 (0%) 200 3.14 0 0 15,500 17,000 14,000
16/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/01/2026 15,500 -0.5 (-3.13%) 200 3.1 0 0 16,000 17,600 14,400
14/01/2026 16,000 0 (0%) 5,300 84.29 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 400 6.34 0 0 15,900 17,400 14,400
12/01/2026 15,900 -1.1 (-6.47%) 8,702 141.26 0 0 17,000 18,700 15,300
09/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
08/01/2026 17,000 0.5 (3.03%) 302 5.25 0 0 16,500 18,100 14,900
07/01/2026 16,500 -0.3 (-1.79%) 6,300 106.2 0 0 16,800 18,400 15,200
06/01/2026 16,800 1.5 (9.8%) 18,430 306.41 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.2 (1.32%) 13,200 203.69 0 0 15,100 16,600 13,600
31/12/2025 15,100 -0.4 (-2.58%) 2,342 35.5 0 0 15,500 17,000 14,000
30/12/2025 15,500 -0.5 (-3.13%) 8,200 120.58 0 0 16,000 17,600 14,400
29/12/2025 16,000 -1 (-5.88%) 184 3.02 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0.5 (3.03%) 600 9.45 0 0 16,500 18,100 14,900
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/12/2025 16,500 0.1 (0.61%) 1,920 31.53 0 0 16,400 18,000 14,800
18/12/2025 16,400 0.3 (1.86%) 1,100 17.74 0 0 16,100 17,700 14,500
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
16/12/2025 16,100 0.4 (2.55%) 5,000 77.13 0 0 15,700 17,200 14,200
15/12/2025 15,700 0.4 (2.61%) 2,214 33.98 0 0 15,300 16,800 13,800
12/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/12/2025 15,300 0.3 (2%) 3,847 58.4 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIẢI MÃ CUỘC THI CAO THỦ ĐẦU TƯ 2026| CHỨNG AND CHILL
Short link