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
24/07/2026 13,800 0.8 (6.15%) 200 2.75 0 0 13,000 14,300 11,700
23/07/2026 13,000 -1.4 (-9.72%) 4,100 53.49 0 0 14,400 15,800 13,000
22/07/2026 14,400 1 (7.46%) 1,300 17.32 0 0 13,400 14,700 12,100
21/07/2026 13,400 -1.4 (-9.46%) 4,000 53.67 0 0 14,800 16,200 13,400
20/07/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
17/07/2026 14,800 1.3 (9.63%) 200 2.96 0 0 13,500 14,800 12,200
16/07/2026 13,500 -1.4 (-9.4%) 2,010 27.14 0 0 14,900 16,300 13,500
15/07/2026 14,900 0.8 (5.67%) 100 1.49 0 0 14,100 15,500 12,700
14/07/2026 14,100 0.1 (0.71%) 500 7.25 0 0 14,000 15,400 12,600
13/07/2026 14,000 -1.4 (-9.09%) 105 1.48 0 0 15,400 16,900 13,900
10/07/2026 15,400 1 (6.94%) 100 1.54 0 0 14,400 15,800 13,000
09/07/2026 14,400 0.1 (0.7%) 300 4.45 0 0 14,300 15,700 12,900
08/07/2026 14,300 -1 (-6.54%) 100 1.43 0 0 15,300 16,800 13,800
07/07/2026 15,300 1 (6.99%) 100 1.53 0 0 14,300 15,700 12,900
06/07/2026 14,300 -1.4 (-8.92%) 227 3.29 0 0 15,700 17,200 14,200
03/07/2026 15,700 1.3 (9.03%) 200 3.14 0 0 14,400 15,800 13,000
02/07/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
01/07/2026 14,400 0 (0%) 3 0.04 0 0 14,400 15,800 13,000
30/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
29/06/2026 14,400 -1.6 (-10%) 2,502 36.61 0 0 16,000 17,600 14,400
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/06/2026 16,000 0.5 (3.23%) 700 10.19 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 1.1 (7.64%) 100 1.55 0 0 14,400 15,800 13,000
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
17/06/2026 14,400 -0.3 (-2.04%) 705 10.15 0 0 14,700 16,100 13,300
16/06/2026 14,700 -0.1 (-0.68%) 3,500 51.7 0 0 14,800 16,200 13,400
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/06/2026 14,800 0 (0%) 1,105 16.25 0 0 14,800 16,200 13,400
11/06/2026 14,800 -0.2 (-1.33%) 500 7.44 0 0 15,000 16,500 13,500
10/06/2026 15,000 -0.7 (-4.46%) 400 6.04 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,000 15.7 0 0 15,700 17,200 14,200
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/06/2026 15,700 1.3 (9.03%) 2,200 31.6 0 0 14,400 15,800 13,000
03/06/2026 14,400 -0.3 (-2.04%) 2,000 28.36 0 0 14,700 16,100 13,300
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
01/06/2026 14,700 -0.1 (-0.68%) 4,000 54.15 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 1 0.02 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
27/05/2026 14,800 -0.4 (-2.63%) 400 5.92 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.9 (6.29%) 5,900 85.62 0 0 14,300 15,700 12,900
25/05/2026 14,300 0.2 (1.42%) 8,487 115.63 0 0 14,100 15,500 12,700
22/05/2026 14,100 -1.5 (-9.62%) 2,467 35.4 0 0 15,600 17,100 14,100
21/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/05/2026 15,600 0.2 (1.3%) 2,400 34.09 0 0 15,400 16,900 13,900
19/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
15/05/2026 15,400 1 (6.94%) 700 9.88 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 200 2.76 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 -0.2 (-1.37%) 200 2.82 0 0 14,600 16,000 13,200
11/05/2026 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
08/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
07/05/2026 14,600 -0.8 (-5.19%) 1,412 20.55 0 0 15,400 16,900 13,900
06/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/05/2026 15,400 1.2 (8.45%) 100 1.54 0 0 14,200 15,600 12,800
04/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
29/04/2026 14,200 0 (0%) 2 0.03 0 0 14,200 15,600 12,800
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
24/04/2026 14,200 -0.1 (-0.7%) 5,200 71.43 0 0 14,300 15,700 12,900
23/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
21/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
17/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
15/04/2026 14,300 -0.1 (-0.69%) 94,900 1,269.07 0 0 14,400 15,800 13,000
14/04/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/04/2026 14,400 0.1 (0.7%) 110 1.59 0 0 14,300 15,700 12,900
10/04/2026 14,300 0 (0%) 1,100 14.43 0 0 14,300 15,700 12,900
09/04/2026 14,300 0 (0%) 402 5.72 0 0 14,300 15,700 12,900
08/04/2026 14,300 0 (0%) 233 3.23 0 0 14,300 15,700 12,900
07/04/2026 14,300 0 (0%) 1,304 18.41 0 0 14,300 15,700 12,900
06/04/2026 14,300 0.2 (1.42%) 9,000 123.56 0 0 14,100 15,500 12,700
03/04/2026 14,100 0 (0%) 1 0.02 0 0 14,100 15,500 12,700
02/04/2026 14,100 -0.3 (-2.08%) 1,400 19.83 0 0 14,400 15,800 13,000
01/04/2026 14,400 0 (0%) 9,101 122.05 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.3 (-2.04%) 23,600 321.58 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,300 33.42 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 120 1.77 0 0 14,300 15,700 12,900
26/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
25/03/2026 14,300 -0.1 (-0.69%) 9,003 126.41 0 0 14,400 15,800 13,000
24/03/2026 14,400 0.5 (3.6%) 1,160 16.45 0 0 13,900 15,200 12,600
23/03/2026 13,900 -0.1 (-0.71%) 2,101 29.3 0 0 14,000 15,400 12,600
20/03/2026 14,000 -0.9 (-6.04%) 2,700 37.8 0 0 14,900 16,300 13,500
19/03/2026 14,900 -0.1 (-0.67%) 2,512 34.55 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.9 (-5.66%) 10,900 158.31 0 0 15,900 17,400 14,400
17/03/2026 15,900 1.1 (7.43%) 3,700 50.91 0 0 14,800 16,200 13,400
16/03/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/03/2026 14,800 0 (0%) 200 2.92 0 0 14,800 16,200 13,400
12/03/2026 14,800 0 (0%) 5,905 82.88 0 0 14,800 16,200 13,400
11/03/2026 14,800 0 (0%) 8,300 113.09 0 0 14,800 16,200 13,400
10/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,000 13,200
09/03/2026 14,600 -0.7 (-4.58%) 400 5.67 0 0 15,300 16,800 13,800
06/03/2026 15,300 1.2 (8.51%) 100 1.53 0 0 14,100 15,500 12,700
05/03/2026 14,100 0.1 (0.71%) 700 10.13 0 0 14,000 15,400 12,600
04/03/2026 14,000 -1.1 (-7.28%) 1,200 17.33 0 0 15,100 16,600 13,600
03/03/2026 15,100 0 (0%) 600 8.78 0 0 15,100 16,600 13,600
02/03/2026 15,100 0 (0%) 1,011 14.54 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
25/02/2026 15,100 0.1 (0.67%) 300 4.67 0 0 15,000 16,500 13,500
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.2 (1.35%) 600 8.85 0 0 14,800 16,200 13,400
13/02/2026 14,800 -0.1 (-0.67%) 200 2.85 0 0 14,900 16,300 13,500
12/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
11/02/2026 14,900 0 (0%) 1,921 26.95 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/02/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/02/2026 15,000 0 (0%) 1,110 16.53 0 0 15,000 16,500 13,500
04/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.1 (-0.66%) 1,600 23.89 0 0 15,100 16,600 13,600
30/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
29/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
28/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
27/01/2026 15,100 0 (0%) 50 0.68 0 0 15,100 16,600 13,600
26/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link