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 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
10/09/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
09/09/2026 21,100 -2.3 (-9.83%) 1,101 23.47 0 0 23,400 25,700 21,100
08/09/2026 23,400 2 (9.35%) 300 7.02 0 0 21,400 23,500 19,300
07/09/2026 21,400 -2.3 (-9.7%) 100 2.14 0 0 23,700 26,000 21,400
04/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
19/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
18/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/08/2026 23,700 0 (0%) 3 0.06 0 0 23,700 26,000 21,400
13/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
12/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
11/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
05/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
04/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
31/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
30/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
23/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
22/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
16/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
15/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
13/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
09/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
08/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
02/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
01/07/2026 23,700 0 (0%) 1 0.02 0 0 23,700 26,000 21,400
30/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/06/2026 23,700 1.2 (5.33%) 100 2.37 0 0 22,500 24,700 20,300
24/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
23/06/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
19/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/06/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 14 0.26 0 0 21,000 23,100 18,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 1.9 (9.95%) 106 2.21 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 0 0 31,600 543.52 19,100 21,000 17,200
15/05/2026 19,100 0 (0%) 14 0.27 0 0 19,100 21,000 17,200
14/05/2026 19,100 -1.2 (-5.91%) 208 4.31 0 0 20,300 22,300 18,300
13/05/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 500 10.28 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 1.6 (8.47%) 501 10.27 0 0 18,900 20,700 17,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/05/2026 18,900 -2.1 (-10%) 100 1.89 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/04/2026 21,000 -0.9 (-4.11%) 100 2.1 0 0 21,900 24,000 19,800
23/04/2026 21,900 0 (0%) 94 1.88 0 0 21,900 24,000 19,800
22/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
21/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
20/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
17/04/2026 21,900 1.9 (9.5%) 200 4.39 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
15/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/04/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
10/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
08/04/2026 22,000 0 (0%) 0 0 29,900 687.7 22,000 24,200 19,800
07/04/2026 22,000 2 (10%) 200 4.35 0 0 20,000 22,000 18,000
06/04/2026 20,000 -2.1 (-9.5%) 104 2.08 0 0 22,100 24,300 19,900
03/04/2026 22,100 0 (0%) 14 0.28 0 0 22,100 24,300 19,900
02/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
01/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/03/2026 22,100 0.1 (0.45%) 800 17.68 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 -1 (-4.35%) 10,900 239.9 0 0 23,000 25,300 20,700
26/03/2026 23,000 1.8 (8.49%) 20,000 460 0 0 21,200 23,300 19,100
25/03/2026 21,200 -2.3 (-9.79%) 1,300 27.83 0 0 23,500 25,800 21,200
24/03/2026 23,500 -2.5 (-9.62%) 1,400 33.6 0 0 26,000 28,600 23,400
23/03/2026 26,000 -0.5 (-1.89%) 500 13.01 0 0 26,500 29,100 23,900
20/03/2026 26,500 0 (0%) 3 0.08 0 0 26,500 29,100 23,900
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900

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