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
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/08/2026 26,000 0 (0%) 0 0 300,000 7,800 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
03/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/07/2026 26,000 0 (0%) 0 0 530,000 13,780 26,000 29,900 22,100
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 706,600 18,371.6 320,000 8,320 26,000 29,900 22,100
27/07/2026 26,000 0 (0%) 171 4.45 0 0 26,000 29,900 22,100
24/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/07/2026 26,000 0 (0%) 24 0.65 0 0 26,000 29,900 22,100
21/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 1 (4%) 29,900 777.4 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 17,898 447.35 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 2,300 57.5 0 0 25,000 28,700 21,300
17/06/2026 25,000 1.4 (5.93%) 4,606 115.15 0 0 23,600 27,100 20,100
16/06/2026 25,000 -2 (-7.41%) 16,400 386.6 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/06/2026 27,000 3.5 (14.89%) 502 13.55 0 0 23,500 27,000 20,000
11/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/06/2026 23,500 0 (0%) 91 1.82 0 0 23,500 27,000 20,000
09/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.5 (2.17%) 31,000 728.5 0 0 23,000 26,400 19,600
03/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 448,040 11,649.04 23,000 26,400 19,600
25/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 26,400 3.4 (14.78%) 8,400 193.54 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
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

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU NGHỈ LỄ: THỊ TRƯỜNG ĐANG PHÁT RA TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link