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 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.4 (10.53%) 106 0.44 0 0 3,800 4,300 3,300
06/05/2026 3,700 0 (0%) 304 1.17 0 0 3,700 4,200 3,200
05/05/2026 4,100 0.5 (13.89%) 1,200 4.49 0 0 3,600 4,100 3,100
04/05/2026 3,500 0.1 (2.94%) 2,324 8.33 0 0 3,400 3,900 2,900
29/04/2026 3,400 -0.6 (-15%) 1,020 3.51 0 0 4,000 4,600 3,400
28/04/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
22/04/2026 4,000 -0.6 (-13.04%) 200 0.8 0 0 4,600 5,200 4,000
21/04/2026 4,600 0 (0%) 4 0.02 0 0 4,600 5,200 4,000
20/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/04/2026 4,500 0.4 (9.76%) 1,100 5.05 0 0 4,100 4,700 3,500
16/04/2026 4,800 0.2 (4.35%) 2,627 10.71 0 0 4,600 5,200 4,000
15/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/04/2026 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
13/04/2026 4,600 0 (0%) 37 0.17 0 0 4,600 5,200 4,000
10/04/2026 4,600 0 (0%) 32 0.15 0 0 4,600 5,200 4,000
09/04/2026 4,600 -0.1 (-2.13%) 100 0.46 0 0 4,700 5,400 4,000
08/04/2026 4,700 0.4 (9.3%) 2,855 13.53 0 0 4,300 4,900 3,700
07/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/04/2026 4,300 0.5 (13.16%) 4,422 18.98 0 0 3,800 4,300 3,300
03/04/2026 3,800 -0.4 (-9.52%) 300 1.14 0 0 4,200 4,800 3,600
02/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/04/2026 4,200 0 (0%) 8 0.03 0 0 4,200 4,800 3,600
31/03/2026 4,200 0.2 (5%) 117 0.49 0 0 4,000 4,600 3,400
30/03/2026 4,300 0.2 (4.88%) 919 3.64 0 0 4,100 4,700 3,500
27/03/2026 4,600 0.5 (12.2%) 1,200 4.97 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
25/03/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/03/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
23/03/2026 3,900 0 (0%) 6,710 25.67 0 0 3,900 4,400 3,400
20/03/2026 3,900 0 (0%) 4 0.02 0 0 3,900 4,400 3,400
19/03/2026 3,800 -0.3 (-7.32%) 528 2.04 0 0 4,100 4,700 3,500
18/03/2026 4,100 0.4 (10.81%) 1,404 5.78 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 132 0.49 0 0 3,700 4,200 3,200
16/03/2026 3,700 -0.6 (-13.95%) 1,510 5.65 0 0 4,300 4,900 3,700
13/03/2026 4,200 0 (0%) 10,251 43.6 0 0 4,200 4,800 3,600
12/03/2026 4,000 0.2 (5.26%) 3,135 13.22 0 0 3,800 4,300 3,300
11/03/2026 3,600 -0.1 (-2.7%) 1,110 4.2 0 0 3,700 4,200 3,200
10/03/2026 3,900 -0.2 (-4.88%) 602 2.23 0 0 4,100 4,700 3,500
09/03/2026 3,800 -0.1 (-2.56%) 6,129 25.02 0 0 3,900 4,400 3,400
06/03/2026 3,900 -0.3 (-7.14%) 1,800 6.95 0 0 4,200 4,800 3,600
05/03/2026 4,400 0.1 (2.33%) 4,700 19.83 0 0 4,300 4,900 3,700
04/03/2026 4,200 -0.4 (-8.7%) 5,015 21.43 0 0 4,600 5,200 4,000
03/03/2026 4,700 0.1 (2.17%) 8,420 38.75 0 0 4,600 5,200 4,000
02/03/2026 4,500 0.1 (2.27%) 16,691 76.28 0 0 4,400 5,000 3,800
27/02/2026 4,600 0.6 (15%) 13,865 61.45 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 30 0.12 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 3,900 0.2 (5.41%) 2,046 8.17 0 0 3,700 4,200 3,200
23/02/2026 3,700 0.4 (12.12%) 394 1.46 0 0 3,300 3,700 2,900
13/02/2026 4,000 0.4 (11.11%) 600 2 0 0 3,600 4,100 3,100
12/02/2026 3,600 -0.3 (-7.69%) 500 1.8 0 0 3,900 4,400 3,400
11/02/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
10/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/02/2026 3,600 -0.2 (-5.26%) 226 0.88 0 0 3,800 4,300 3,300
06/02/2026 4,200 0.3 (7.69%) 5,500 21.01 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 112 0.39 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,700 0.2 (5.71%) 3,500 13.71 0 0 3,500 4,000 3,000
02/02/2026 3,500 -0.5 (-12.5%) 134 0.48 0 0 4,000 4,600 3,400
30/01/2026 4,000 0.4 (11.11%) 100 0.4 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
27/01/2026 4,200 0.1 (2.44%) 610 2.4 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/01/2026 4,100 -0.1 (-2.38%) 5,200 21.12 0 0 4,200 4,800 3,600
21/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/01/2026 4,000 -0.1 (-2.44%) 1,931 8.02 0 0 4,100 4,700 3,500
19/01/2026 4,200 0.5 (13.51%) 600 2.47 0 0 3,700 4,200 3,200
16/01/2026 3,700 -0.1 (-2.63%) 780 2.89 0 0 3,800 4,300 3,300
15/01/2026 3,700 -0.4 (-9.76%) 700 2.63 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.1 (2.5%) 125 0.51 0 0 4,000 4,600 3,400
12/01/2026 4,100 0.4 (10.81%) 3,119 12.33 0 0 3,700 4,200 3,200
09/01/2026 3,700 -0.4 (-9.76%) 206 0.76 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 3,602 14.75 0 0 4,100 4,700 3,500
07/01/2026 4,000 0.2 (5.26%) 401 1.64 0 0 3,800 4,300 3,300
06/01/2026 3,800 -0.5 (-11.63%) 2,517 9.56 0 0 4,300 4,900 3,700
05/01/2026 4,000 0.1 (2.56%) 750 3.18 0 0 3,900 4,400 3,400
31/12/2025 4,100 0.5 (13.89%) 3,310 13.05 0 0 3,600 4,100 3,100
30/12/2025 4,000 0.1 (2.56%) 1,452 5.21 0 0 3,900 4,400 3,400
29/12/2025 4,000 -0.3 (-6.98%) 1,803 7.11 0 0 4,300 4,900 3,700
26/12/2025 4,000 0 (0%) 4,963 21.31 0 0 4,000 4,600 3,400
25/12/2025 4,000 0.5 (14.29%) 4,020 16.08 0 0 3,500 4,000 3,000
24/12/2025 4,000 0.3 (8.11%) 12,814 44.63 0 0 3,700 4,200 3,200
23/12/2025 3,500 -0.6 (-14.63%) 3,116 11.52 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.5 (13.89%) 1,503 6.16 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
17/12/2025 3,400 -0.3 (-8.11%) 4,201 15. 0 0 3,700 4,200 3,200
16/12/2025 3,900 0 (0%) 301 1.12 0 0 3,900 4,400 3,400
15/12/2025 3,900 0.3 (8.33%) 1,811 7.13 0 0 3,600 4,100 3,100
12/12/2025 3,200 -0.4 (-11.11%) 410 1.47 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
10/12/2025 3,600 -0.4 (-10%) 1,300 4.68 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 3,600 -0.5 (-12.2%) 4,207 16.89 0 0 4,100 4,700 3,500
05/12/2025 4,100 0.2 (5.13%) 2,100 8.59 0 0 3,900 4,400 3,400
04/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/12/2025 3,900 0 (0%) 3,800 14.76 0 0 3,900 4,400 3,400
02/12/2025 3,800 0 (0%) 326 1.26 0 0 3,800 4,300 3,300
01/12/2025 3,900 0.5 (14.71%) 700 2.67 0 0 3,400 3,900 2,900
28/11/2025 3,800 0 (0%) 1,331 4.55 0 0 3,800 4,300 3,300
27/11/2025 3,800 0.2 (5.56%) 1,600 6.08 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 2,000 7.17 0 0 3,600 4,100 3,100
24/11/2025 3,600 -0.2 (-5.26%) 167 0.59 0 0 3,800 4,300 3,300
21/11/2025 3,800 -0.2 (-5%) 1,200 4.58 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
17/11/2025 4,000 -0.2 (-4.76%) 1,709 6.96 0 0 4,200 4,800 3,600
14/11/2025 4,100 0.4 (10.81%) 8,869 37.19 0 0 3,700 4,200 3,200
13/11/2025 3,800 0.3 (8.57%) 2,006 7.48 0 0 3,500 4,000 3,000
12/11/2025 3,500 -0.3 (-7.89%) 100 0.35 0 0 3,800 4,300 3,300
11/11/2025 3,800 -0.1 (-2.56%) 310 1.18 0 0 3,900 4,400 3,400
10/11/2025 3,900 0.3 (8.33%) 140 0.53 0 0 3,600 4,100 3,100

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