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
26/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/08/2026 2,100 -0.1 (-4.55%) 401 0.84 0 0 2,200 2,500 1,900
20/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/08/2026 2,200 0 (0%) 1,800 3.96 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,200 0 (0%) 1,000 2.2 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/07/2026 2,300 0 (0%) 1,204 2.67 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/06/2026 2,300 0 (0%) 8 0.02 0 0 2,300 2,600 2,000
25/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/06/2026 2,300 0.1 (4.55%) 5,000 11.5 0 0 2,200 2,500 1,900
18/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/06/2026 2,200 0.2 (10%) 5,000 11 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,100 0.2 (10.53%) 4,100 8.28 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/05/2026 1,900 0.1 (5.56%) 5,402 10.21 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 8 0.01 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,800 0 (0%) 1,000 1.8 0 0 1,800 2,000 1,600
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/04/2026 1,800 0.2 (12.5%) 200 0.36 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 0.2 (14.29%) 2,200 3.42 0 0 1,400 1,600 1,200
02/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,700 0.2 (13.33%) 4,500 6.18 0 0 1,500 1,700 1,300
26/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/03/2026 1,500 -0.2 (-11.76%) 400 0.6 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 2,000 0 (0%) 1,000 1.73 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link