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 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
11/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/03/2026 19,700 2.4 (13.87%) 100 1.97 0 0 17,300 19,800 14,800
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
27/02/2026 17,300 2 (13.07%) 1,630 28.19 0 0 15,300 17,500 13,100
26/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/02/2026 15,000 0 (0%) 700 10.72 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 1.9 (14.5%) 200 3 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/01/2026 13,800 1.8 (15%) 205 2.69 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,400 1.6 (14.81%) 306 3.66 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/01/2026 11,700 1.5 (14.71%) 300 3.24 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/01/2026 11,200 1.4 (14.29%) 800 8.12 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/12/2025 9,800 -1.6 (-14.04%) 7,700 75.36 0 0 11,400 13,100 9,700
25/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/12/2025 11,400 -2 (-14.93%) 7,000 79.8 0 0 13,400 15,400 11,400
18/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/12/2025 13,300 -2.3 (-14.74%) 2,000 26.72 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/12/2025 15,700 2 (14.6%) 23,104 359.77 0 0 13,700 15,700 11,700
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/11/2025 13,700 0 (0%) 1,800 24.66 0 0 13,700 15,700 11,700
20/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/11/2025 13,700 -0.2 (-1.44%) 6,503 88.92 0 0 13,900 15,900 11,900
13/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

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