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
23/10/2026 105,000 0 (0%) 900 94.5 0 0 105,000 115,500 94,500
22/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
21/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
20/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
19/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
16/10/2026 105,000 0 (0%) 9 0.91 0 0 105,000 115,500 94,500
15/10/2026 105,000 0 (0%) 200 21 0 0 105,000 115,500 94,500
14/10/2026 105,000 0 (0%) 0 0 0 0 105,000 115,500 94,500
13/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
12/10/2026 105,000 0 (0%) 2,101 221.6 0 0 105,000 115,500 94,500
09/10/2026 105,000 -1 (-0.94%) 2,240 235.01 0 0 106,000 116,600 95,400
08/10/2026 106,000 -7 (-6.19%) 1,000 106 0 0 113,000 124,300 101,700
07/10/2026 113,000 0 (0%) 1 0.11 0 0 113,000 124,300 101,700
06/10/2026 113,000 0 (0%) 6 0.63 0 0 113,000 124,300 101,700
05/10/2026 113,000 3 (2.73%) 1,100 116.3 0 0 110,000 121,000 99,000
02/10/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
01/10/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
30/09/2026 110,000 0 (0%) 1 0.11 0 0 110,000 121,000 99,000
29/09/2026 110,000 0 (0%) 1,800 190 0 0 110,000 121,000 99,000
28/09/2026 110,000 0.1 (0.09%) 1,900 209.48 0 0 109,900 120,800 99,000
25/09/2026 109,900 4.9 (4.67%) 100 10.99 0 0 105,000 115,500 94,500
24/09/2026 105,000 0 (0%) 2 0.21 0 0 105,000 115,500 94,500
23/09/2026 105,000 -10.9 (-9.4%) 201 21.11 0 0 115,900 127,400 104,400
22/09/2026 115,900 8.4 (7.81%) 100 11.59 0 0 107,500 118,200 96,800
21/09/2026 107,500 0 (0%) 2,700 290.24 0 0 107,500 118,200 96,800
18/09/2026 107,500 -0.5 (-0.46%) 1,602 173.55 0 0 108,000 118,800 97,200
17/09/2026 108,000 0.1 (0.09%) 100 10.8 0 0 107,900 118,600 97,200
16/09/2026 107,900 0 (0%) 0 0 0 0 107,900 118,600 97,200
15/09/2026 108,900 1 (0.93%) 1,300 140.37 0 0 107,900 118,600 97,200
14/09/2026 107,900 2.9 (2.76%) 101 10.9 0 0 105,000 115,500 94,500
11/09/2026 105,000 0 (0%) 0 0 0 0 105,000 115,500 94,500
10/09/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
09/09/2026 105,000 -5 (-4.55%) 1,003 105.32 0 0 110,000 121,000 99,000
08/09/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
07/09/2026 110,000 2 (1.85%) 127 13.8 0 0 108,000 118,800 97,200
04/09/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
03/09/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
28/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
27/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
26/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
25/08/2026 108,000 0.5 (0.47%) 1,500 161.44 0 0 107,500 118,200 96,800
24/08/2026 107,500 0 (0%) 4 0.42 0 0 107,500 118,200 96,800
21/08/2026 107,500 -2.3 (-2.09%) 100 10.75 0 0 109,800 120,700 98,900
20/08/2026 109,800 5.3 (5.07%) 117 12.75 0 0 104,500 114,900 94,100
19/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
18/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
17/08/2026 104,500 0 (0%) 1,000 104.5 0 0 104,500 114,900 94,100
14/08/2026 104,500 0 (0%) 902 94.25 0 0 104,500 114,900 94,100
13/08/2026 104,500 0 (0%) 16 1.58 0 0 104,500 114,900 94,100
12/08/2026 104,500 0 (0%) 2,500 261.25 0 0 104,500 114,900 94,100
11/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
10/08/2026 104,500 0.4 (0.38%) 1,966 205.27 0 0 104,100 114,500 93,700
07/08/2026 104,100 0.1 (0.1%) 1,000 104.1 0 0 104,000 114,400 93,600
06/08/2026 104,000 -1 (-0.95%) 1,000 104 0 0 105,000 115,500 94,500
05/08/2026 105,000 0 (0%) 10,400 1,092 0 0 105,000 115,500 94,500
04/08/2026 105,000 0 (0%) 5,400 567 0 0 105,000 115,500 94,500
03/08/2026 105,000 -1 (-0.94%) 6,800 713.84 0 0 106,000 116,600 95,400
31/07/2026 106,000 1 (0.95%) 200 21.2 0 0 105,000 115,500 94,500
30/07/2026 105,000 0 (0%) 3,000 315 0 0 105,000 115,500 94,500
29/07/2026 105,000 -1 (-0.94%) 1,050 109.95 0 0 106,000 116,600 95,400
28/07/2026 106,000 0 (0%) 0 0 0 0 106,000 116,600 95,400
27/07/2026 106,000 0 (0%) 4,609 488.55 0 0 106,000 116,600 95,400
24/07/2026 106,000 0 (0%) 7,600 805.6 0 0 106,000 116,600 95,400
23/07/2026 106,000 0 (0%) 1,900 201.4 0 0 106,000 116,600 95,400
22/07/2026 106,000 -0.2 (-0.19%) 1,100 116.62 0 0 106,200 116,800 95,600
21/07/2026 106,200 0 (0%) 0 0 0 0 106,200 116,800 95,600
20/07/2026 106,200 0.1 (0.09%) 100 10.62 0 0 106,100 116,700 95,500
17/07/2026 106,100 0 (0%) 16 1.7 0 0 106,100 116,700 95,500
16/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
15/07/2026 106,100 0 (0%) 400 42.44 0 0 106,100 116,700 95,500
14/07/2026 106,100 0 (0%) 800 84.88 0 0 106,100 116,700 95,500
13/07/2026 106,100 0 (0%) 1,700 180.37 0 0 106,100 116,700 95,500
10/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
09/07/2026 106,100 0 (0%) 2,310 245.01 0 0 106,100 116,700 95,500
08/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
07/07/2026 106,100 0 (0%) 700 74.27 0 0 106,100 116,700 95,500
06/07/2026 106,100 0 (0%) 1,200 127.32 0 0 106,100 116,700 95,500
03/07/2026 106,100 0 (0%) 100 10.61 0 0 106,100 116,700 95,500
02/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
01/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
30/06/2026 106,100 0 (0%) 600 63.64 0 0 106,100 116,700 95,500
29/06/2026 106,100 0.1 (0.09%) 622 66. 0 0 106,000 116,600 95,400
26/06/2026 106,000 0 (0%) 611 64.77 0 0 106,000 116,600 95,400
25/06/2026 106,000 1 (0.95%) 4,007 424.68 0 0 105,000 115,500 94,500
24/06/2026 105,000 3 (2.94%) 1,800 185.6 0 0 102,000 112,200 91,800
23/06/2026 102,000 -2 (-1.92%) 6,803 681.92 0 0 104,000 114,400 93,600
22/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
19/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
18/06/2026 104,000 -1 (-0.95%) 100 10.4 0 0 105,000 115,500 94,500
17/06/2026 105,000 -1.9 (-1.78%) 2,100 220.5 0 0 106,900 117,500 96,300
16/06/2026 106,900 -0.1 (-0.09%) 1,000 106.9 0 0 107,000 117,700 96,300
15/06/2026 107,000 -0.4 (-0.37%) 3,507 375.25 0 0 107,400 118,100 96,700
12/06/2026 107,400 0 (0%) 2 0.21 0 0 107,400 118,100 96,700
11/06/2026 107,400 -0.4 (-0.37%) 500 53.7 0 0 107,800 118,500 97,100
10/06/2026 107,800 -1.2 (-1.1%) 1,503 163.63 0 0 109,000 119,900 98,100
09/06/2026 109,000 -0.5 (-0.46%) 716 73.89 0 0 109,500 120,400 98,600
08/06/2026 109,500 -0.1 (-0.09%) 1,200 131.5 0 0 109,600 120,500 98,700
05/06/2026 109,600 0 (0%) 3,000 329.88 0 0 109,600 120,500 98,700
04/06/2026 109,600 0 (0%) 1,000 109.6 0 0 109,600 120,500 98,700
03/06/2026 109,600 0 (0%) 1,800 197.28 0 0 109,600 120,500 98,700
02/06/2026 109,600 0 (0%) 900 98.64 0 0 109,600 120,500 98,700
01/06/2026 109,600 0 (0%) 0 0 0 0 109,600 120,500 98,700
29/05/2026 109,600 0 (0%) 2,300 252.08 0 0 109,600 120,500 98,700
28/05/2026 109,600 0 (0%) 2,000 219.25 0 0 109,600 120,500 98,700
27/05/2026 109,600 0 (0%) 1,700 186.32 0 0 109,600 120,500 98,700
26/05/2026 109,600 0.2 (0.18%) 6,300 690.91 0 0 109,400 120,300 98,500
25/05/2026 109,400 -0.6 (-0.55%) 500 54.7 0 0 110,000 121,000 99,000
22/05/2026 110,000 4.5 (4.27%) 700 76.9 0 0 105,500 116,000 95,000
21/05/2026 105,500 0.5 (0.48%) 200 21.05 0 0 105,000 115,500 94,500
20/05/2026 105,000 0 (0%) 8,701 918.55 0 0 105,000 115,500 94,500
19/05/2026 105,000 -4 (-3.67%) 3,124 328.2 0 0 109,000 119,900 98,100
18/05/2026 109,000 -2.8 (-2.5%) 103 11.2 0 0 111,800 122,900 100,700
15/05/2026 111,800 2.8 (2.57%) 6,500 708.78 0 0 109,000 119,900 98,100
14/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
13/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
12/05/2026 109,000 0 (0%) 401 43.61 0 0 109,000 119,900 98,100
11/05/2026 109,000 1.3 (1.21%) 3,203 372.42 0 0 107,700 118,400 97,000
08/05/2026 107,700 -0.7 (-0.65%) 526 54.41 0 0 108,400 119,200 97,600
07/05/2026 108,400 -0.1 (-0.09%) 100 10.84 0 0 108,500 119,300 97,700
06/05/2026 108,500 -0.4 (-0.37%) 3,400 366.51 0 0 108,900 119,700 98,100
05/05/2026 108,900 5 (4.81%) 100 10.89 0 0 103,900 114,200 93,600
04/05/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
29/04/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
28/04/2026 103,900 -0.5 (-0.48%) 1,400 143.29 0 0 104,400 114,800 94,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link