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 17,500 1.5 (9.38%) 100 1.75 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,500 1.8 (12.24%) 200 3.2 0 0 14,700 16,900 12,500
27/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/08/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
20/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/08/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
13/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/08/2026 12,800 1.5 (13.27%) 100 1.28 0 0 11,300 12,900 9,700
06/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/07/2026 11,300 -1.9 (-14.39%) 3,302 37.31 0 0 13,200 15,100 11,300
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/07/2026 13,200 -2.3 (-14.84%) 1,001 13.21 0 0 15,500 17,800 13,200
23/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/07/2026 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 1.7 (14.41%) 100 1.35 0 0 11,800 13,500 10,100
09/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/07/2026 11,800 1.5 (14.56%) 153 1.66 0 0 10,300 11,800 8,800
02/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/06/2026 10,300 0 (0%) 14,550 149.8 0 0 10,300 11,800 8,800
25/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/06/2026 10,200 -1.8 (-15%) 61,148 627.6 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 37 0.43 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 -2 (-14.29%) 1,500 18 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/04/2026 14,000 1.2 (9.38%) 130 1.73 0 0 12,800 14,700 10,900
09/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/04/2026 12,800 -2.2 (-14.67%) 1,959 25.08 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 -2.5 (-14.29%) 241 3.61 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/03/2026 17,500 0 (0%) 26 0.45 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 16,800 -2.9 (-14.72%) 1,400 24.51 0 0 19,700 22,600 16,800
12/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800

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