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 46,700 0 (0%) 0 0 0 0 46,700 0 0
10/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
09/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
08/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
07/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
04/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
03/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
28/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
27/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
26/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
25/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
24/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
21/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
20/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
19/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
18/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
17/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
14/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
13/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
12/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
11/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
10/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
07/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
06/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
05/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
04/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
03/08/2026 46,700 0 (0%) 0 0 0 0 46,700 65,300 28,100
31/07/2026 46,700 0 (0%) 0 0 0 0 46,700 65,300 28,100
30/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
29/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
28/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
27/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
24/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
23/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
22/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
21/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
20/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
17/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
16/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
15/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
14/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
13/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
10/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
09/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
08/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
07/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
06/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
03/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
02/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
01/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
30/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
29/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
26/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
25/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
24/06/2026 47,000 0.7 (1.51%) 8,200 382.65 0 0 46,300 53,200 39,400
23/06/2026 46,400 0 (0%) 12,700 587.48 0 0 46,400 53,300 39,500
22/06/2026 46,500 0.5 (1.09%) 12,300 570.2 0 0 46,000 52,900 39,100
19/06/2026 46,000 1 (2.22%) 4,300 197.8 0 0 45,000 51,700 38,300
18/06/2026 45,000 0.7 (1.58%) 1,400 63 0 0 44,300 50,900 37,700
17/06/2026 45,000 1 (2.27%) 10,900 483.1 0 0 44,000 50,600 37,400
16/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
05/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
04/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
03/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
02/06/2026 44,000 0 (0%) 2,600 114.4 0 0 44,000 50,600 37,400
01/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/05/2026 44,000 0 (0%) 4,800 211.2 0 0 44,000 50,600 37,400
28/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/05/2026 44,000 0 (0%) 4,100 180.4 0 0 44,000 50,600 37,400
26/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
25/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/05/2026 44,000 0 (0%) 3,400 149.6 0 0 44,000 50,600 37,400
21/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/05/2026 44,200 0.2 (0.45%) 4,600 202.62 0 0 44,000 50,600 37,400
18/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/05/2026 44,000 0 (0%) 3,700 162.8 0 0 44,000 50,600 37,400
08/05/2026 44,000 0.9 (2.09%) 100 4.4 0 0 43,100 49,500 36,700
07/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
06/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/05/2026 43,500 -0.5 (-1.14%) 6,400 276.15 0 0 44,000 50,600 37,400
04/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
28/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/04/2026 44,000 0 (0%) 4,400 193.6 0 0 44,000 50,600 37,400
15/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 3,500 154 0 0 43,900 50,400 37,400
13/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
10/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
09/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
08/04/2026 43,900 0 (0%) 1,700 74.63 0 0 43,900 50,400 37,400
07/04/2026 44,200 0 (0%) 1,900 83.32 0 0 44,200 50,800 37,600
06/04/2026 44,200 0 (0%) 4,000 176.8 0 0 44,200 50,800 37,600
03/04/2026 44,200 0 (0%) 2,400 106.08 0 0 44,200 50,800 37,600
02/04/2026 44,400 0.3 (0.68%) 2,400 105.99 0 0 44,100 50,700 37,500
01/04/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
31/03/2026 44,100 0 (0%) 1,300 57.33 0 0 44,100 50,700 37,500
30/03/2026 44,500 0.5 (1.14%) 2,700 119.05 0 0 44,000 50,600 37,400
27/03/2026 44,300 0.3 (0.68%) 4,000 176.18 0 0 44,000 50,600 37,400
26/03/2026 44,000 -0.1 (-0.23%) 4,400 193.6 0 0 44,100 50,700 37,500
25/03/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
24/03/2026 44,100 0 (0%) 2,900 127.89 0 0 44,100 50,700 37,500
23/03/2026 44,500 0.5 (1.14%) 3,100 136.7 0 0 44,000 50,600 37,400
20/03/2026 44,000 0 (0%) 2,400 105.6 0 0 44,000 50,600 37,400
19/03/2026 44,000 0 (0%) 3,400 149.6 0 0 44,000 50,600 37,400
18/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
17/03/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
16/03/2026 44,000 -0.3 (-0.68%) 3,000 132 0 0 44,300 50,900 37,700
13/03/2026 44,300 0 (0%) 1,900 84.17 0 0 44,300 50,900 37,700
12/03/2026 44,300 0 (0%) 3,500 155.05 0 0 44,300 50,900 37,700

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