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
24/08/2026 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/08/2026 33,000 0 (0%) 0 0 70,000 2,289 33,000 37,900 28,100
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/08/2026 33,000 0 (0%) 1,000 33 70,000 2,289 33,000 37,900 28,100
17/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/08/2026 33,000 -2 (-5.71%) 1,000 33 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 114 4.01 15,000 447 35,000 40,200 29,800
11/08/2026 35,000 2 (6.06%) 500 17.5 0 0 33,000 37,900 28,100
10/08/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 103 3.4 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 1,000 33 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 2,000 66 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
31/07/2026 33,000 0.1 (0.3%) 3,000 99 0 0 32,900 37,800 28,000
30/07/2026 33,000 0 (0%) 2,301 75.81 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 1,500 49.5 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 6,700 221.1 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
23/07/2026 33,000 0.1 (0.3%) 2,500 82.5 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 33,000 0.4 (1.23%) 3,200 105.4 0 0 32,600 37,400 27,800
20/07/2026 32,600 0 (0%) 1,500 48.9 0 0 32,600 37,400 27,800
17/07/2026 32,600 0 (0%) 2,000 65.2 0 0 32,600 37,400 27,800
16/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
15/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
14/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
13/07/2026 32,600 0 (0%) 700 22.82 0 0 32,600 37,400 27,800
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/07/2026 32,600 0.1 (0.31%) 700 22.82 67,000 2,184.2 32,500 37,300 27,700
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
07/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
06/07/2026 32,500 0 (0%) 0 0 66,000 2,151.6 32,500 37,300 27,700
03/07/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
02/07/2026 32,500 0 (0%) 101 3.28 0 0 32,500 37,300 27,700
01/07/2026 32,500 0 (0%) 800 26 0 0 32,500 37,300 27,700
30/06/2026 32,500 0 (0%) 9,100 295.75 58,000 1,890.8 32,500 37,300 27,700
29/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
26/06/2026 32,500 0 (0%) 0 0 57,000 1,858.2 32,500 37,300 27,700
25/06/2026 32,500 -1 (-2.99%) 1,000 32.5 0 0 33,500 38,500 28,500
24/06/2026 33,500 1 (3.08%) 9,000 301.5 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 22,005 715.14 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 7,900 256.75 40,000 1,108 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
18/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/06/2026 32,700 0.2 (0.62%) 3,300 107.31 0 0 32,500 37,300 27,700
11/06/2026 32,500 0 (0%) 5,400 175.5 0 0 32,500 37,300 27,700
10/06/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
09/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
05/06/2026 32,500 0 (0%) 12,100 393.25 0 0 32,500 37,300 27,700
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/06/2026 32,500 -1.3 (-3.85%) 1,000 32.5 0 0 33,800 38,800 28,800
02/06/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/06/2026 32,500 -0.2 (-0.61%) 2,000 67.5 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 0.2 (0.62%) 4,500 147.15 0 0 32,500 37,300 27,700
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
25/05/2026 33,000 0.8 (2.48%) 7,100 230.62 0 0 32,200 37,000 27,400
22/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/05/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
18/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/05/2026 32,200 0 (0%) 1,100 35.45 0 0 32,200 37,000 27,400
12/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
29/04/2026 32,200 0 (0%) 1,700 54.74 0 0 32,200 37,000 27,400
28/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
23/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
22/04/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
21/04/2026 32,300 0 (0%) 1,100 35.46 0 0 32,300 37,100 27,500
20/04/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/04/2026 32,000 0 (0%) 200 6.45 0 0 32,000 36,800 27,200
16/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/04/2026 32,000 0 (0%) 9,800 313.6 0 0 32,000 36,800 27,200
07/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/04/2026 32,000 0 (0%) 100 3.2 315,800 10,674.04 32,000 36,800 27,200
03/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
01/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 0 0 148,000 5,002.4 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/03/2026 32,000 0 (0%) 400 12.8 0 0 32,000 36,800 27,200
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200

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