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
11/05/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
08/05/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 17,800 14,600
07/05/2026 16,200 0 (0%) 9 0.16 0 0 16,200 17,800 14,600
06/05/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/04/2026 18,000 -1.2 (-6.25%) 600 11.06 0 0 19,200 21,100 17,300
24/04/2026 19,200 -1.5 (-7.25%) 100 1.92 0 0 20,700 22,700 18,700
23/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
22/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/04/2026 20,700 0 (0%) 16 0.33 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3 0.06 0 0 20,700 22,700 18,700
14/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/04/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
09/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
08/04/2026 20,700 0 (0%) 2 0.04 0 0 20,700 22,700 18,700
07/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 20 0.38 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
02/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
01/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
31/03/2026 20,700 0 (0%) 0 0 40,000 828 20,700 22,700 18,700
30/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
27/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/03/2026 20,700 0 (0%) 0 0 140,000 2,898 20,700 22,700 18,700
25/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
24/03/2026 20,700 0 (0%) 0 0 80,000 1,656 20,700 22,700 18,700
23/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
19/03/2026 20,700 0 (0%) 0 0 145,000 2,711.5 20,700 22,700 18,700
18/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
12/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
09/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
05/03/2026 20,700 -1.3 (-5.91%) 100 2.07 0 0 22,000 24,200 19,800
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/02/2026 22,000 -0.5 (-2.22%) 1,100 24.01 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/02/2026 22,500 0 (0%) 0 0 29,900 606.97 22,500 24,700 20,300
09/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/02/2026 22,500 0 (0%) 13 0.27 0 0 22,500 24,700 20,300
04/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
30/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
28/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
26/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/01/2026 22,500 -1.5 (-6.25%) 1,400 31.47 0 0 24,000 26,400 21,600
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/01/2026 24,000 -1.3 (-5.14%) 300 7.2 0 0 25,300 27,800 22,800
20/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/01/2026 25,300 2.3 (10%) 300 7.59 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 27,500 22,500
14/01/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/01/2026 25,000 -1 (-3.85%) 700 17.5 0 0 26,000 28,600 23,400
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900

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