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 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
22/07/2026 11,000 -0.3 (-2.65%) 2,700 29.79 0 0 11,300 12,400 10,200
21/07/2026 11,300 0.1 (0.89%) 4,310 48.7 0 0 11,200 12,300 10,100
20/07/2026 11,200 -1 (-8.2%) 6,600 74.83 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 210 2.56 0 0 12,200 13,400 11,000
16/07/2026 12,200 -0.1 (-0.81%) 1,700 20.86 0 0 12,300 13,500 11,100
15/07/2026 12,300 -0.2 (-1.6%) 500 6.15 0 0 12,500 13,700 11,300
14/07/2026 12,500 0.5 (4.17%) 110 1.38 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.5 (-4%) 25,276 304.4 0 0 12,500 13,700 11,300
10/07/2026 12,500 0.3 (2.46%) 2,654 33.18 0 0 12,200 13,400 11,000
09/07/2026 12,200 -0.3 (-2.4%) 200 2.44 0 0 12,500 13,700 11,300
08/07/2026 12,500 0.2 (1.63%) 2,316 28.79 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.2 (-1.6%) 9,700 119.34 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.3 (-2.34%) 9,966 125.13 0 0 12,800 14,000 11,600
03/07/2026 12,800 -0.2 (-1.54%) 700 8.96 0 0 13,000 14,300 11,700
02/07/2026 13,000 0.3 (2.36%) 4,209 54.09 0 0 12,700 13,900 11,500
01/07/2026 12,700 -0.3 (-2.31%) 10,103 130.47 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.5 (-3.7%) 7,627 99.8 0 0 13,500 14,800 12,200
29/06/2026 13,500 0.2 (1.5%) 2,100 27.93 0 0 13,300 14,600 12,000
26/06/2026 13,300 -0.4 (-2.92%) 6,684 88.97 0 0 13,700 15,000 12,400
25/06/2026 13,700 0 (0%) 2,305 31.54 0 0 13,700 15,000 12,400
24/06/2026 13,700 -0.1 (-0.72%) 4,701 63.14 0 0 13,800 15,100 12,500
23/06/2026 13,800 0 (0%) 5,100 70.2 0 0 13,800 15,100 12,500
22/06/2026 13,800 -0.2 (-1.43%) 3,300 45.66 0 0 14,000 15,400 12,600
19/06/2026 14,000 0.7 (5.26%) 2,600 36.35 0 0 13,300 14,600 12,000
18/06/2026 13,300 -0.7 (-5%) 10,097 138.09 0 0 14,000 15,400 12,600
17/06/2026 14,000 -0.7 (-4.76%) 15,836 225.29 0 0 14,700 16,100 13,300
16/06/2026 14,700 0.1 (0.68%) 1,200 17.71 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.3 (-2.01%) 5,127 74.93 0 0 14,900 16,300 13,500
12/06/2026 14,900 -0.1 (-0.67%) 9,300 137.36 0 0 15,000 16,500 13,500
11/06/2026 15,000 -0.3 (-1.96%) 8,825 132.53 0 0 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 9,200 139.33 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.1 (0.68%) 2,988 44.01 0 0 14,700 16,100 13,300
08/06/2026 14,700 -0.6 (-3.92%) 5,300 77.66 0 0 15,300 16,800 13,800
05/06/2026 15,300 -0.8 (-4.97%) 5,304 82.4 0 0 16,100 17,700 14,500
04/06/2026 16,100 1.2 (8.05%) 52,896 814.96 0 0 14,900 16,300 13,500
03/06/2026 14,900 -0.3 (-1.97%) 13,500 196.09 0 0 15,200 16,700 13,700
02/06/2026 15,200 0.1 (0.66%) 8,300 123.47 0 0 15,100 16,600 13,600
01/06/2026 15,100 -0.5 (-3.21%) 13,913 212.06 0 0 15,600 17,100 14,100
29/05/2026 15,600 1.1 (7.59%) 16,412 248.52 0 0 14,500 15,900 13,100
28/05/2026 14,500 -0.2 (-1.36%) 24,555 358.73 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.5 (-3.29%) 11,377 170.58 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.2 (1.33%) 10,293 151.52 0 0 15,000 16,500 13,500
25/05/2026 15,000 0.2 (1.35%) 4,737 72.46 0 0 14,800 16,200 13,400
22/05/2026 14,800 0.3 (2.07%) 15,438 216.11 0 0 14,500 15,900 13,100
21/05/2026 14,500 -0.7 (-4.61%) 19,379 280.19 99 1.65 15,200 16,700 13,700
20/05/2026 15,200 -0.4 (-2.56%) 19,004 276.09 170 2.89 15,600 17,100 14,100
19/05/2026 15,600 1 (6.85%) 76,982 1,201.14 0 0 14,600 16,000 13,200
18/05/2026 14,600 1.3 (9.77%) 36,348 530.67 368 4.78 13,300 14,600 12,000
15/05/2026 13,300 1.2 (9.92%) 15,616 204.98 0 0 12,100 13,300 10,900
14/05/2026 12,100 0 (0%) 1,221 14.95 0 0 12,100 13,300 10,900
13/05/2026 12,100 -0.2 (-1.63%) 9,000 109.52 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.8 (-6.11%) 40,501 497.92 0 0 13,100 14,400 11,800
11/05/2026 13,100 0.5 (3.97%) 3,704 45.99 0 0 12,600 13,800 11,400
08/05/2026 12,600 0.6 (5%) 13,525 171.86 0 0 12,000 13,200 10,800
07/05/2026 12,000 -0.1 (-0.83%) 12,861 160.12 0 0 12,100 13,300 10,900
06/05/2026 12,100 -0.4 (-3.2%) 9,510 117.31 0 0 12,500 13,700 11,300
05/05/2026 12,500 0.2 (1.63%) 23,268 288.56 0 0 12,300 13,500 11,100
04/05/2026 12,300 0 (0%) 10,716 131.8 0 0 12,300 13,500 11,100
29/04/2026 12,300 0.4 (3.36%) 5,433 64.97 0 0 11,900 13,000 10,800
28/04/2026 11,900 -0.1 (-0.83%) 5,558 66.14 0 0 12,000 13,200 10,800
24/04/2026 12,000 0.1 (0.84%) 4,318 51.26 0 0 11,900 13,000 10,800
23/04/2026 11,900 -0.2 (-1.65%) 8,000 95.2 0 0 12,100 13,300 10,900
22/04/2026 12,100 0.2 (1.68%) 3,883 46.61 0 0 11,900 13,000 10,800
21/04/2026 11,900 0 (0%) 1,251 14.99 0 0 11,900 13,000 10,800
20/04/2026 11,900 -0.1 (-0.83%) 3,280 38.08 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 4,226 50.1 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 1,131 13.46 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 1,509 18. 0 0 12,300 13,500 11,100
14/04/2026 12,300 0.2 (1.65%) 724 8.89 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.2 (1.68%) 718 8.69 0 0 11,900 13,000 10,800
10/04/2026 11,900 0.1 (0.85%) 10,480 124.7 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.3 (-2.48%) 5,302 62.8 0 0 12,100 13,300 10,900
08/04/2026 12,100 0.3 (2.54%) 2,773 33.51 0 0 11,800 12,900 10,700
07/04/2026 11,800 -0.3 (-2.48%) 4,601 54.45 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 36 0.4 0 0 12,100 13,300 10,900
03/04/2026 12,100 -0.3 (-2.42%) 6,400 78.42 0 0 12,400 13,600 11,200
02/04/2026 12,400 0.2 (1.64%) 715 8.88 0 0 12,200 13,400 11,000
01/04/2026 12,200 -0.2 (-1.61%) 7,696 95.17 0 0 12,400 13,600 11,200
31/03/2026 12,400 -0.3 (-2.36%) 8,515 106.21 0 0 12,700 13,900 11,500
30/03/2026 12,700 0.1 (0.79%) 3,902 48.98 0 0 12,600 13,800 11,400
27/03/2026 12,600 0.3 (2.44%) 4,005 49.49 0 0 12,300 13,500 11,100
26/03/2026 12,300 0.1 (0.82%) 7,012 85.59 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.3 (2.52%) 7,711 92.52 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.6 (5.31%) 5,415 64.73 0 0 11,300 12,400 10,200
23/03/2026 11,300 0.1 (0.89%) 3,441 38.85 0 0 11,200 12,300 10,100
20/03/2026 11,200 -1 (-8.2%) 22,993 262.7 0 0 12,200 13,400 11,000
19/03/2026 12,900 0.3 (2.38%) 3,506 45.01 0 0 12,600 13,800 11,400
18/03/2026 12,600 -1 (-7.35%) 7,999 103.19 0 0 13,600 14,900 12,300
17/03/2026 13,600 0.1 (0.74%) 16,617 225.52 0 0 13,500 14,800 12,200
16/03/2026 13,500 0.2 (1.5%) 2,423 32.69 0 0 13,300 14,600 12,000
13/03/2026 13,300 -0.3 (-2.21%) 24,943 319.02 0 0 13,600 14,900 12,300
12/03/2026 13,600 -0.1 (-0.73%) 13,401 177.73 0 0 13,700 15,000 12,400
11/03/2026 13,700 0.9 (7.03%) 6,874 92.73 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.1 (0.79%) 3,005 38.52 0 0 12,700 13,900 11,500
09/03/2026 12,700 -0.8 (-5.93%) 24,431 298.66 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.7 (-4.93%) 556 7.66 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.2 (-1.39%) 10,387 143. 0 0 14,400 15,800 13,000
04/03/2026 14,400 -0.4 (-2.7%) 7,264 107.29 0 0 14,800 16,200 13,400
03/03/2026 14,800 1.2 (8.82%) 28,659 422.89 0 0 13,600 14,900 12,300
02/03/2026 13,600 -0.9 (-6.21%) 32,989 441.4 0 0 14,500 15,900 13,100
27/02/2026 14,500 -0.2 (-1.36%) 10,259 145.12 0 0 14,700 16,100 13,300
26/02/2026 14,700 -1.2 (-7.55%) 46,250 702.33 0 0 15,900 17,400 14,400
25/02/2026 15,900 1.4 (9.66%) 30,542 485.43 0 0 14,500 15,900 13,100
24/02/2026 14,500 1.3 (9.85%) 37,742 543.42 0 0 13,200 14,500 11,900
23/02/2026 13,200 1.2 (10%) 25,427 324.9 0 0 12,000 13,200 10,800
13/02/2026 12,000 0.1 (0.84%) 846 10.16 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.1 (0.85%) 5,536 66.07 0 0 11,800 12,900 10,700
11/02/2026 11,800 -0.3 (-2.48%) 1,455 17.41 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 23,900 286.22 0 0 12,200 13,400 11,000
09/02/2026 12,200 0.2 (1.67%) 4,602 55.3 0 0 12,000 13,200 10,800
06/02/2026 12,000 -0.2 (-1.64%) 21,112 250.43 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 7,122 85.81 0 0 12,200 13,400 11,000
04/02/2026 12,200 0 (0%) 4,007 48.32 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 27,856 330.71 0 0 12,200 13,400 11,000
02/02/2026 12,200 -0.2 (-1.61%) 6,356 75.95 0 0 12,400 13,600 11,200
30/01/2026 12,400 0 (0%) 24,519 293.62 0 0 12,400 13,600 11,200
29/01/2026 12,400 0.8 (6.9%) 10,814 132.77 0 0 11,600 12,700 10,500
28/01/2026 11,600 -1 (-7.94%) 28,735 341.35 0 0 12,600 13,800 11,400
27/01/2026 12,600 -0.3 (-2.33%) 4,800 60.91 0 0 12,900 14,100 11,700
26/01/2026 12,900 -0.2 (-1.53%) 4,319 55.64 0 0 13,100 14,400 11,800

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