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
11/09/2026 8,210 -0.59 (-6.7%) 100 0.82 0 0 8,800 9,410 8,190
10/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
09/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
08/09/2026 8,800 -0.6 (-6.38%) 100 0.88 0 0 9,400 10,050 8,750
07/09/2026 9,400 -0.3 (-3.09%) 100 0.94 0 0 9,700 10,350 9,030
04/09/2026 9,700 -0.29 (-2.9%) 700 6.85 0 0 9,990 10,650 9,300
03/09/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
28/08/2026 9,990 0.49 (5.16%) 600 5.99 0 0 9,500 10,150 8,840
27/08/2026 9,500 0.3 (3.26%) 10,600 99.17 0 0 9,200 9,840 8,560
26/08/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
25/08/2026 9,200 -0.4 (-4.17%) 12,300 114.18 0 0 9,600 10,250 8,930
24/08/2026 9,600 0 (0%) 400 3.84 0 0 9,600 10,250 8,930
21/08/2026 9,600 -0.7 (-6.8%) 1,300 12.5 0 0 10,300 11,000 9,580
20/08/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 11,200 9,770
19/08/2026 10,500 -0.05 (-0.47%) 3,100 30.54 0 0 10,550 11,250 9,820
18/08/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
17/08/2026 10,550 0.25 (2.43%) 1,400 14.76 0 0 10,300 11,000 9,580
14/08/2026 10,300 0.53 (5.42%) 3,100 29.53 0 0 9,770 10,450 9,090
13/08/2026 9,770 -0.73 (-6.95%) 1,000 9.77 0 0 10,500 11,200 9,770
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
11/08/2026 10,500 0.59 (5.95%) 1,100 10.35 0 0 9,910 10,600 9,220
10/08/2026 9,910 -0.74 (-6.95%) 1,100 10.9 0 0 10,650 11,350 9,910
07/08/2026 10,650 0.45 (4.41%) 2,100 20.09 0 0 10,200 10,900 9,490
06/08/2026 10,200 -0.15 (-1.45%) 500 5.24 0 0 10,350 11,050 9,630
05/08/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
04/08/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
03/08/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
31/07/2026 10,350 0.15 (1.47%) 1,100 10.54 0 0 10,200 10,900 9,490
30/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 10,900 9,490
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
28/07/2026 10,200 0.65 (6.81%) 2,800 26.07 0 0 9,550 10,200 8,890
27/07/2026 9,550 -0.36 (-3.63%) 14,500 138.72 0 0 9,910 10,600 9,220
24/07/2026 9,910 -0.74 (-6.95%) 3,100 30.72 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.5 (4.93%) 3,200 30.52 0 0 10,150 10,850 9,440
22/07/2026 10,150 0.66 (6.95%) 100 1.02 0 0 9,490 10,150 8,830
21/07/2026 9,490 0.46 (5.09%) 14,000 126.79 0 0 9,030 9,660 8,400
20/07/2026 9,030 -0.06 (-0.66%) 8,600 77.86 0 0 9,090 9,720 8,460
17/07/2026 9,090 0.59 (6.94%) 4,300 38.03 0 0 8,500 9,090 7,910
16/07/2026 8,500 0.45 (5.59%) 9,900 74.49 0 0 8,050 8,610 7,490
15/07/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
14/07/2026 8,050 0.52 (6.91%) 1,000 8.05 0 0 7,530 8,050 7,010
13/07/2026 7,530 -0.55 (-6.81%) 200 1.61 0 0 8,080 8,640 7,520
10/07/2026 8,080 0 (0%) 200 1.62 0 0 8,080 8,640 7,520
09/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
08/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
07/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
06/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
03/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
02/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
01/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
30/06/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
29/06/2026 8,080 -0.59 (-6.81%) 900 7.27 0 0 8,670 9,270 8,070
26/06/2026 8,670 0.51 (6.25%) 100 0.87 0 0 8,160 8,730 7,590
25/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
24/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
23/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
22/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
19/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
18/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
17/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
16/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
15/06/2026 8,160 -0.34 (-4%) 200 1.63 0 0 8,500 9,090 7,910
12/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
11/06/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,090 7,910
10/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
09/06/2026 8,500 -0.25 (-2.86%) 2,000 17 0 0 8,750 9,360 8,140
08/06/2026 8,750 -0.65 (-6.91%) 1,100 9.63 0 0 9,400 10,050 8,750
05/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
04/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
03/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
29/05/2026 9,400 0.58 (6.58%) 2,000 18.8 0 0 8,820 9,430 8,210
28/05/2026 8,820 0 (0%) 0 0 0 0 8,820 9,430 8,210
27/05/2026 8,820 0 (0%) 0 0 0 0 8,820 9,430 8,210
26/05/2026 8,820 -0.01 (-0.11%) 100 0.88 0 0 8,830 9,440 8,220
25/05/2026 8,830 -0.12 (-1.34%) 100 0.88 0 0 8,950 9,570 8,330
22/05/2026 8,950 0 (0%) 1,300 10.89 0 0 8,950 9,570 8,330
21/05/2026 8,950 0 (0%) 0 0 0 0 8,950 9,570 8,330
20/05/2026 8,950 -0.15 (-1.65%) 2,300 20.35 0 0 9,100 9,730 8,470
19/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
15/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
14/05/2026 9,100 0.1 (1.11%) 2,500 22.7 0 0 9,000 9,630 8,370
13/05/2026 9,000 -0.03 (-0.33%) 1,100 9.33 0 0 9,030 9,660 8,400
12/05/2026 9,030 0 (0%) 0 0 0 0 9,030 9,660 8,400
11/05/2026 9,030 -0.01 (-0.11%) 100 0.9 0 0 9,040 9,670 8,410
08/05/2026 9,040 0.56 (6.6%) 2,000 18.13 0 0 8,480 9,070 7,890
07/05/2026 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
06/05/2026 8,480 0.01 (0.12%) 100 0.85 0 0 8,470 9,060 7,880
05/05/2026 8,470 -0.63 (-6.92%) 200 1.69 0 0 9,100 9,730 8,470
04/05/2026 9,100 0 (0%) 2,000 18.2 0 0 9,100 9,730 8,470
29/04/2026 9,100 0.59 (6.93%) 200 1.72 0 0 8,510 9,100 7,920
28/04/2026 8,510 0 (0%) 0 0 0 0 8,510 9,100 7,920
24/04/2026 8,510 0.09 (1.07%) 1,900 16.12 0 0 8,420 9,000 7,840
23/04/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
22/04/2026 8,420 -0.62 (-6.86%) 400 3.55 0 0 9,040 9,670 8,410
21/04/2026 9,040 0 (0%) 0 0 0 0 9,040 9,670 8,410
20/04/2026 9,040 0.59 (6.98%) 1,500 13.56 0 0 8,450 9,040 7,860
17/04/2026 8,450 -0.39 (-4.41%) 300 2.54 0 0 8,840 9,450 8,230
16/04/2026 8,840 -0.66 (-6.95%) 800 7.07 0 0 9,500 10,150 8,840
15/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/04/2026 9,500 0.5 (5.56%) 300 2.74 0 0 9,000 9,630 8,370
10/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
09/04/2026 9,000 0.5 (5.88%) 200 1.75 0 0 8,500 9,090 7,910
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
06/04/2026 8,500 0.01 (0.12%) 1,200 10.84 0 0 8,490 9,080 7,900
03/04/2026 8,490 -0.61 (-6.7%) 100 0.85 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
31/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
27/03/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
25/03/2026 9,100 0.3 (3.41%) 300 2.66 0 0 8,800 9,410 8,190
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
23/03/2026 8,800 0 (0%) 8,800 76.73 0 0 8,800 9,410 8,190
20/03/2026 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 9,630 8,370
19/03/2026 9,000 0 (0%) 1,800 16.33 0 0 9,000 9,630 8,370
18/03/2026 9,000 -0.5 (-5.26%) 200 1.8 0 0 9,500 10,150 8,840
17/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link