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 6,500 0.2 (3.17%) 158 1.02 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 149 0.94 0 0 6,300 7,200 5,400
06/05/2026 6,300 0.8 (14.55%) 400 2.52 0 0 5,500 6,300 4,700
05/05/2026 5,500 0 (0%) 401 2.21 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.9 (-14.06%) 900 4.95 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 5,900 0 (0%) 315 2.01 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 10 0.06 0 0 5,900 6,700 5,100
22/04/2026 6,000 0.1 (1.69%) 700 4.16 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 219 1.29 0 0 5,200 5,900 4,500
20/04/2026 6,000 0.2 (3.45%) 2,633 13.57 0 0 5,800 6,600 5,000
17/04/2026 5,700 -0.9 (-13.64%) 2,019 11.7 0 0 6,600 7,500 5,700
16/04/2026 6,600 0 (0%) 46 0.26 0 0 6,600 7,500 5,700
15/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/04/2026 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,500 5,700
13/04/2026 6,500 -0.4 (-5.8%) 725 4.82 0 0 6,900 7,900 5,900
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/04/2026 6,900 -0.2 (-2.82%) 401 2.78 0 0 7,100 8,100 6,100
08/04/2026 7,000 -0.5 (-6.67%) 800 5.64 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.2 (-2.6%) 320 2.41 0 0 7,700 8,800 6,600
02/04/2026 7,700 0 (0%) 64 0.43 0 0 7,700 8,800 6,600
01/04/2026 7,700 0 (0%) 16 0.11 0 0 7,700 8,800 6,600
31/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/03/2026 7,700 0.8 (11.59%) 153 1.18 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 34 0.24 0 0 7,000 8,000 6,000
24/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/03/2026 7,000 0 (0%) 1,160 8.14 0 0 7,000 8,000 6,000
20/03/2026 7,000 -0.7 (-9.09%) 1,401 9.81 0 0 7,700 8,800 6,600
19/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
18/03/2026 7,700 0 (0%) 1,302 10.03 0 0 7,700 8,800 6,600
17/03/2026 7,700 -1.3 (-14.44%) 3,467 26.78 0 0 9,000 10,300 7,700
16/03/2026 9,000 0 (0%) 75 0.68 0 0 9,000 10,300 7,700
13/03/2026 9,000 0 (0%) 145 1.31 0 0 9,000 10,300 7,700
12/03/2026 9,000 1 (12.5%) 1,717 15.44 0 0 8,000 9,200 6,800
11/03/2026 8,900 0.6 (7.23%) 2,709 21.57 0 0 8,300 9,500 7,100
10/03/2026 8,000 -1.4 (-14.89%) 2,084 17.38 0 0 9,400 10,800 8,000
09/03/2026 8,600 -1.4 (-14.%) 2,028 18.97 0 0 10,000 11,500 8,500
06/03/2026 8,800 -1.5 (-14.56%) 3,000 29.86 0 0 10,300 11,800 8,800
05/03/2026 10,600 1.3 (13.98%) 23,405 240.92 0 0 9,300 10,600 8,000
04/03/2026 8,500 0.3 (3.66%) 9,577 88.74 0 0 8,200 9,400 7,000
03/03/2026 8,300 1 (13.7%) 3,106 25.37 0 0 7,300 8,300 6,300
02/03/2026 7,300 0.9 (14.06%) 9,858 71.48 0 0 6,400 7,300 5,500
27/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/02/2026 6,400 0 (0%) 14 0.09 0 0 6,400 7,300 5,500
24/02/2026 6,500 0.8 (14.04%) 2,327 14.97 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
13/02/2026 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 -0.8 (-12.31%) 1,800 10.26 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
05/02/2026 5,700 -0.7 (-10.94%) 100 0.57 0 0 6,400 7,300 5,500
04/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 15 0.08 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 5,300 -0.8 (-13.11%) 300 1.93 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.7 (-10.29%) 800 4.88 0 0 6,800 7,800 5,800
21/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/01/2026 6,800 0 (0%) 20 0.14 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100
26/12/2025 6,000 -0.5 (-7.69%) 2,100 12.6 0 0 6,500 7,400 5,600
25/12/2025 6,500 -0.5 (-7.14%) 410 2.67 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 100 0.7 231,573 1,389.44 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/12/2025 7,000 0.8 (12.9%) 1,736 12.07 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.9 (-12.68%) 115 0.71 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/12/2025 7,100 0.9 (14.52%) 1,550 11.01 0 0 6,200 7,100 5,300
05/12/2025 6,200 0.8 (14.81%) 1,200 7.44 0 0 5,400 6,200 4,600
04/12/2025 6,500 0.6 (10.17%) 702 3.76 0 0 5,900 6,700 5,100
03/12/2025 5,500 0 (0%) 309 1.77 0 0 5,500 6,300 4,700
02/12/2025 5,500 0.7 (14.58%) 901 4.96 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
28/11/2025 4,200 -2.5 (-37.31%) 1,500 6.3 0 0 6,700 9,300 4,100
27/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
26/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
25/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
20/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
19/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
18/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
17/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
14/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
13/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
12/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

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