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
24/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/08/2026 3,100 -0.5 (-13.89%) 646 2.03 0 0 3,600 4,100 3,100
11/08/2026 3,500 -0.6 (-14.63%) 400 1.45 0 0 4,100 4,700 3,500
10/08/2026 4,100 -0.7 (-14.58%) 500 2.05 0 0 4,800 5,500 4,100
07/08/2026 4,800 0.6 (14.29%) 126 0.58 0 0 4,200 4,800 3,600
06/08/2026 3,500 -0.5 (-12.5%) 301 1.26 0 0 4,000 4,600 3,400
05/08/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
04/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/08/2026 3,900 0 (0%) 5 0.02 0 0 3,900 4,400 3,400
31/07/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
20/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/07/2026 3,000 0 (0%) 3 0.01 0 0 3,000 3,400 2,600
14/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/07/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
01/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/06/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
19/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/06/2026 2,700 0.3 (12.5%) 200 0.54 0 0 2,400 2,700 2,100
10/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/05/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/05/2026 2,400 0 (0%) 10 0.03 0 0 2,400 2,700 2,100
11/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/05/2026 2,400 0.3 (14.29%) 2,601 6.24 0 0 2,100 2,400 1,800
07/05/2026 2,400 0.3 (14.29%) 300 0.64 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/05/2026 2,100 0 (0%) 1 0. 0 0 2,100 2,400 1,800
29/04/2026 2,300 0.1 (4.55%) 401 0.85 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.2 (-8.33%) 700 1.54 0 0 2,400 2,700 2,100
24/04/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 1 0. 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 600 1.57 0 0 2,600 2,900 2,300
20/04/2026 2,600 0.3 (13.04%) 100 0.26 0 0 2,300 2,600 2,000
17/04/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
16/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/04/2026 2,300 -0.1 (-4.17%) 3,502 7.9 0 0 2,400 2,700 2,100
14/04/2026 3,000 0.2 (7.14%) 3,700 9.01 0 0 2,800 3,200 2,400
13/04/2026 2,900 0.1 (3.57%) 200 0.56 0 0 2,800 3,200 2,400
10/04/2026 2,900 -0.1 (-3.33%) 700 1.97 0 0 3,000 3,400 2,600
09/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/04/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 36 0.09 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 3,200 0.4 (14.29%) 656 1.82 0 0 2,800 3,200 2,400
24/03/2026 2,800 -0.4 (-12.5%) 800 2.26 0 0 3,200 3,600 2,800
23/03/2026 3,200 -0.5 (-13.51%) 3,157 10.18 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
19/03/2026 3,700 0.4 (12.12%) 1,500 5.48 0 0 3,300 3,700 2,900
18/03/2026 4,000 0.3 (8.11%) 1,900 6.21 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.6 (-13.95%) 800 2.96 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/03/2026 4,300 0.3 (7.5%) 102 0.44 0 0 4,000 4,600 3,400
12/03/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
11/03/2026 3,500 -0.6 (-14.63%) 300 1.05 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 900 3.65 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link