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
09/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2026 6,500 0.2 (3.17%) 500 3.25 0 0 6,300 7,200 5,400
05/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2026 6,900 0 (0%) 300 1.88 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/08/2026 6,800 0.3 (4.62%) 20,065 137.46 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 22 0.13 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/07/2026 6,500 -0.5 (-7.14%) 4,400 28.8 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 47 0.31 0 0 7,000 8,000 6,000
26/06/2026 7,000 0.2 (2.94%) 500 3.5 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 5,000 34 0 0 6,800 7,800 5,800
12/06/2026 7,000 -0.7 (-9.09%) 23,100 156.5 0 0 7,700 8,800 6,600
11/06/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
10/06/2026 7,800 -1.2 (-13.33%) 400 3.12 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/06/2026 8,500 -0.4 (-4.49%) 300 2.69 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/06/2026 8,900 0.9 (11.25%) 940 8.39 0 0 8,000 9,200 6,800
01/06/2026 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/05/2026 6,500 0.5 (8.33%) 4,500 29.25 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 4,600 27.6 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 -1 (-14.29%) 1,620 9.82 0 0 7,000 8,000 6,000
19/05/2026 7,000 0.2 (2.94%) 108,000 756 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,800 5,800
17/04/2026 6,800 0.1 (1.49%) 208 1.42 0 0 6,700 7,700 5,700
16/04/2026 7,700 0.9 (13.24%) 33,100 222.98 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Short link