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 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 10 0.04 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,100 0 (0%) 1,300 5.22 0 0 4,100 4,700 3,500
27/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/08/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/08/2026 4,500 -0.7 (-13.46%) 1,500 6.76 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,000 0 (0%) 300 1.57 0 0 5,000 5,700 4,300
18/08/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
17/08/2026 4,800 0 (0%) 11 0.05 0 0 4,800 5,500 4,100
14/08/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
06/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
05/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
04/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
03/08/2026 4,800 0 (0%) 1,100 5.28 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 300 1.45 0 0 4,800 5,500 4,100
30/07/2026 4,700 -0.8 (-14.55%) 1,401 6.72 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 50 0.24 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 400 2.2 0 0 5,400 6,200 4,600
27/07/2026 4,900 0 (0%) 8,600 46.19 0 0 4,900 5,600 4,200
24/07/2026 4,900 0.6 (13.95%) 1,000 4.9 0 0 4,300 4,900 3,700
23/07/2026 4,300 -0.5 (-10.42%) 4,000 17.2 0 0 4,800 5,500 4,100
22/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/07/2026 4,800 0.5 (11.63%) 1,000 4.8 0 0 4,300 4,900 3,700
20/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/07/2026 4,300 -0.7 (-14.%) 3,300 14.19 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/07/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
03/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 0.5 (9.43%) 100 0.58 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0.4 (8.16%) 100 0.53 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/06/2026 4,900 -0.8 (-14.04%) 400 1.96 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
29/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
27/05/2026 4,500 -0.2 (-4.26%) 2,500 11.25 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 8 0.04 0 0 4,700 5,400 4,000
22/05/2026 4,700 0 (0%) 700 3.29 0 0 4,700 5,400 4,000
21/05/2026 4,700 0 (0%) 3,600 16.92 0 0 4,700 5,400 4,000
20/05/2026 4,700 -0.8 (-14.55%) 1,200 5.67 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/05/2026 5,800 -0.2 (-3.33%) 200 1.09 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 15 0.08 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 600 3.6 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 -0.3 (-4.76%) 123 0.74 0 0 6,300 7,200 5,400
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0.2 (3.28%) 110 0.7 0 0 6,100 7,000 5,200
29/04/2026 6,500 0.5 (8.33%) 300 1.83 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 201 1.21 0 0 6,000 6,900 5,100
24/04/2026 5,900 -0.4 (-6.35%) 1,200 7.19 0 0 6,300 7,200 5,400
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/04/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
21/04/2026 7,400 0.8 (12.12%) 515 3.58 0 0 6,600 7,500 5,700
20/04/2026 6,600 -0.9 (-12%) 100 0.66 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/04/2026 7,500 0.8 (11.94%) 100 0.75 0 0 6,700 7,700 5,700
13/04/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
10/04/2026 6,700 -1 (-12.99%) 600 4.02 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 8,100 -0.1 (-1.22%) 2,400 18.58 0 0 8,200 9,400 7,000
07/04/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
06/04/2026 8,200 -0.1 (-1.2%) 102 0.84 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
02/04/2026 7,800 0.4 (5.41%) 100 0.78 0 0 7,400 8,500 6,300
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,900 0.7 (9.72%) 301 2.24 0 0 7,200 8,200 6,200
30/03/2026 7,000 -0.9 (-11.39%) 1,000 7.17 0 0 7,900 9,000 6,800
27/03/2026 7,500 -1.3 (-14.77%) 1,650 13.08 0 0 8,800 10,100 7,500
26/03/2026 8,000 -1.3 (-13.98%) 943 8.14 0 0 9,300 10,600 8,000
25/03/2026 9,400 0.7 (8.05%) 1,384 12.83 0 0 8,700 10,000 7,400
24/03/2026 8,700 1.1 (14.47%) 106 0.92 0 0 7,600 8,700 6,500
23/03/2026 10,000 -2.2 (-18.03%) 19,200 145.32 0 0 12,200 17,000 7,400
20/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
16/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
13/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

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