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
08/05/2026 23,000 -1 (-4.17%) 11,663 268.27 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 42 1.01 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/04/2026 24,000 0 (0%) 2 0.05 0 0 24,000 27,600 20,400
24/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/04/2026 24,000 -2.2 (-8.4%) 1,004 24.1 0 0 26,200 30,100 22,300
22/04/2026 26,200 0 (0%) 6 0.16 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
17/04/2026 26,000 3 (13.04%) 211 5.49 0 0 23,000 26,400 19,600
16/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/04/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
14/04/2026 23,000 1 (4.55%) 85,500 1,966.5 0 0 22,000 25,300 18,700
13/04/2026 22,000 0.4 (1.85%) 1,500 33 0 0 21,600 24,800 18,400
10/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/04/2026 21,600 0.2 (0.93%) 3,000 64.8 0 0 21,400 24,600 18,200
08/04/2026 21,400 0 (0%) 600 12.84 0 0 21,400 24,600 18,200
07/04/2026 21,400 0 (0%) 1,000 21.4 0 0 21,400 24,600 18,200
06/04/2026 21,500 0.5 (2.38%) 3,000 64.3 0 0 21,000 24,100 17,900
03/04/2026 21,000 -0.5 (-2.33%) 500 10.5 0 0 21,500 24,700 18,300
02/04/2026 22,000 1 (4.76%) 2,600 55.9 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 701 14.72 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
19/03/2026 21,000 6 (40%) 500 10.5 0 0 15,000 21,000 9,000
18/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
10/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
09/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/01/2026 15,000 0 (0%) 3 0.04 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 1,500 22.5 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/01/2026 15,000 0 (0%) 7 0.09 0 0 15,000 17,200 12,800
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/01/2026 15,000 0 (0%) 67 1. 0 0 15,000 17,200 12,800
13/01/2026 15,000 -10 (-40%) 41,900 628.5 0 0 25,000 35,000 15,000
12/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
09/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
08/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
29/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
26/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
23/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
22/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
16/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
15/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
11/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
10/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
09/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
08/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
05/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
04/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
02/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
26/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
21/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
13/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
10/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link