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
28/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
18/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/08/2026 9,200 0 (0%) 25,100 228.42 0 0 9,200 12,800 5,600
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
11/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
06/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
04/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
31/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
22/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
10/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/07/2026 9,200 0.3 (3.37%) 100 0.92 0 0 8,900 10,200 7,600
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0 (0%) 5,601 49.85 0 0 8,900 10,200 7,600
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 37,000 329.3 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 9,200 0.3 (3.37%) 37,100 330.22 0 0 8,900 10,200 7,600
15/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/06/2026 8,900 0 (0%) 21,100 187.79 0 0 8,900 10,200 7,600
10/06/2026 8,900 0 (0%) 12,700 113.03 0 0 8,900 10,200 7,600
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/06/2026 8,900 0 (0%) 3,200 28.48 0 0 8,900 10,200 7,600
05/06/2026 8,900 0 (0%) 3,306 29.45 0 0 8,900 10,200 7,600
04/06/2026 8,900 0 (0%) 30,902 274.94 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 4,200 37.38 0 0 8,900 10,200 7,600
02/06/2026 8,800 0.8 (10%) 1,306 11.6 0 0 8,000 9,200 6,800
01/06/2026 8,900 0.1 (1.14%) 300 2.39 0 0 8,800 10,100 7,500
29/05/2026 8,900 0 (0%) 160,401 1,411.61 0 0 8,900 10,200 7,600
28/05/2026 8,900 0.2 (2.3%) 5,000 44.41 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 56 0.42 0 0 8,700 10,000 7,400
26/05/2026 8,800 0 (0%) 1,000 8.67 0 0 8,800 10,100 7,500
25/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
22/05/2026 8,800 0 (0%) 301 2.51 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
20/05/2026 8,900 0.3 (3.49%) 600 4.99 0 0 8,600 9,800 7,400
19/05/2026 7,600 -1.3 (-14.61%) 2,500 21.44 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
14/05/2026 8,600 0.9 (11.69%) 300 2.43 0 0 7,700 8,800 6,600
13/05/2026 8,900 0.7 (8.54%) 4,300 33.3 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
06/05/2026 8,100 -0.1 (-1.22%) 1,500 11.82 0 0 8,200 9,400 7,000
05/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 8,400 -0.1 (-1.18%) 200 1.57 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 7 0.05 0 0 8,500 9,700 7,300
14/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
13/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/04/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
09/04/2026 8,100 0.4 (5.19%) 100 0.81 0 0 7,700 8,800 6,600
08/04/2026 7,900 -0.1 (-1.25%) 1,417 10.84 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0.7 (9.59%) 7,200 57.63 0 0 7,300 8,300 6,300
03/04/2026 8,100 0.7 (9.46%) 2,900 21.25 0 0 7,400 8,500 6,300
02/04/2026 7,600 -0.8 (-9.52%) 3,400 25.06 0 0 8,400 9,600 7,200
01/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/03/2026 8,000 0.3 (3.9%) 200 1.68 0 0 7,700 8,800 6,600
23/03/2026 7,700 0.8 (11.59%) 1,200 9.25 0 0 6,900 7,900 5,900
20/03/2026 7,800 -0.2 (-2.5%) 3,800 26.03 0 0 8,000 9,200 6,800
19/03/2026 8,100 -0.4 (-4.71%) 48,100 384.81 0 0 8,500 9,700 7,300
18/03/2026 8,500 0.5 (6.25%) 109 0.93 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,200 -0.1 (-1.2%) 256,700 2,053.62 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 -0.3 (-3.49%) 8,400 69.72 0 0 8,600 9,800 7,400
09/03/2026 8,200 0 (0%) 300 2.57 0 0 8,200 9,400 7,000
06/03/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/03/2026 8,100 0.2 (2.53%) 14,000 112.68 0 0 7,900 9,000 6,800
04/03/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
03/03/2026 7,900 0.4 (5.33%) 8,700 67.67 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Short link