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
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 4,010 96.24 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
12/08/2026 24,000 -1 (-4%) 2,000 48 0 0 25,000 28,700 21,300
11/08/2026 25,000 3 (13.64%) 200 5 0 0 22,000 25,300 18,700
10/08/2026 22,000 -3.5 (-13.73%) 200 4.4 0 0 25,500 29,300 21,700
07/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/08/2026 25,500 0 (0%) 15 0.39 0 0 25,500 29,300 21,700
05/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/08/2026 27,500 0.5 (1.85%) 200 5.5 0 0 27,000 31,000 23,000
03/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/07/2026 27,000 0 (0%) 0 0 7,000 189 27,000 31,000 23,000
29/07/2026 27,000 2 (8%) 220 5.94 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 5 0.13 0 0 25,000 28,700 21,300
27/07/2026 25,000 -2.1 (-7.75%) 1,003 25.08 0 0 27,100 31,100 23,100
24/07/2026 27,100 0 (0%) 24 0.63 0 0 27,100 31,100 23,100
23/07/2026 27,000 -1 (-3.57%) 1,001 27.17 0 0 28,000 32,200 23,800
22/07/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/07/2026 28,000 0 (0%) 14 0.33 0 0 28,000 32,200 23,800
13/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/07/2026 28,000 0 (0%) 20 0.52 0 0 28,000 32,200 23,800
08/07/2026 28,000 3.4 (13.82%) 100 2.8 0 0 24,600 28,200 21,000
07/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
03/07/2026 24,600 0 (0%) 3,600 88.56 0 0 24,600 28,200 21,000
02/07/2026 24,600 0 (0%) 10 0.25 0 0 24,600 28,200 21,000
01/07/2026 24,600 0.1 (0.41%) 1,000 24.6 0 0 24,500 28,100 20,900
30/06/2026 24,500 0 (0%) 1,010 24.77 0 0 24,500 28,100 20,900
29/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
24/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
23/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
22/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/06/2026 24,500 0 (0%) 10 0.26 0 0 24,500 28,100 20,900
18/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
17/06/2026 24,500 0 (0%) 0 0 966 24.63 24,500 28,100 20,900
16/06/2026 24,600 2.8 (12.84%) 2,003 49.13 0 0 21,800 25,000 18,600
15/06/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/06/2026 21,800 -3.4 (-13.49%) 100 2.18 0 0 25,200 28,900 21,500
11/06/2026 25,200 0 (0%) 3 0.08 0 0 25,200 28,900 21,500
10/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
05/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
04/06/2026 25,200 0 (0%) 7 0.18 0 0 25,200 28,900 21,500
03/06/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
02/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/05/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
26/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/05/2026 25,200 0 (0%) 9 0.25 0 0 25,200 28,900 21,500
22/05/2026 25,200 0 (0%) 100 2.52 0 0 25,200 28,900 21,500
21/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/05/2026 25,200 0 (0%) 8 0.22 0 0 25,200 28,900 21,500
14/05/2026 25,200 -4.1 (-13.99%) 101 2.55 0 0 29,300 33,600 25,000
13/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
11/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
06/05/2026 29,300 0 (0%) 2 0.06 0 0 29,300 33,600 25,000
05/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
04/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
29/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
28/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/04/2026 29,300 0 (0%) 0 0 461,623 14,771.94 29,300 33,600 25,000
23/04/2026 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 30,800 22,800
22/04/2026 26,800 3 (12.61%) 400 10.72 0 0 23,800 27,300 20,300
21/04/2026 23,800 -2.2 (-8.46%) 2,898 68.97 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 4 0.11 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 -1 (-3.7%) 901 23.43 0 0 27,000 31,000 23,000
13/04/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
10/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/04/2026 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
08/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/04/2026 27,000 0 (0%) 6 0.16 0 0 27,000 31,000 23,000
06/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/04/2026 27,000 -1.6 (-5.59%) 500 13.5 312,500 10,000 28,600 32,800 24,400
01/04/2026 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/03/2026 27,000 -1.5 (-5.26%) 600 16.2 0 0 28,500 32,700 24,300
26/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/03/2026 28,500 0 (0%) 7 0.18 0 0 28,500 32,700 24,300
20/03/2026 28,500 0 (0%) 10 0.28 0 0 28,500 32,700 24,300
19/03/2026 28,500 -0.3 (-1.04%) 1,700 48.47 0 0 28,800 33,100 24,500
18/03/2026 28,800 0 (0%) 0 0 406,752 12,309.17 28,800 33,100 24,500
17/03/2026 28,400 2.7 (10.51%) 302 8.68 0 0 25,700 29,500 21,900
16/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/03/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
12/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/03/2026 25,700 0 (0%) 4 0.1 0 0 25,700 29,500 21,900
06/03/2026 25,700 -0.1 (-0.39%) 100 2.57 0 0 25,800 29,600 22,000
05/03/2026 25,800 0.2 (0.78%) 100 2.58 0 0 25,600 29,400 21,800
04/03/2026 25,600 -0.4 (-1.54%) 432 11.06 0 0 26,000 29,900 22,100
03/03/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
02/03/2026 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
27/02/2026 26,000 0 (0%) 101 2.63 0 0 26,000 29,900 22,100
26/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link