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
26/08/2026 2,990 -0.04 (-1.32%) 168,800 506.73 0 0 3,030 3,240 2,820
25/08/2026 3,030 0.01 (0.33%) 191,500 576.04 0 0 3,020 3,230 2,810
24/08/2026 3,020 -0.04 (-1.31%) 677,000 2,051.19 0 0 3,060 3,270 2,850
21/08/2026 3,060 -0.03 (-0.97%) 370,100 1,127.94 0 0 3,090 3,300 2,880
20/08/2026 3,090 -0.11 (-3.44%) 462,400 1,447.61 0 0 3,200 3,420 2,980
19/08/2026 3,200 0.02 (0.63%) 484,200 1,566.23 0 0 3,180 3,400 2,960
18/08/2026 3,180 0.08 (2.58%) 149,200 475.73 0 0 3,100 3,310 2,890
17/08/2026 3,100 0 (0%) 106,300 329.36 0 0 3,100 3,310 2,890
14/08/2026 3,100 0 (0%) 121,300 374.2 0 0 3,100 3,310 2,890
13/08/2026 3,100 0 (0%) 194,900 600.06 0 0 3,100 3,310 2,890
12/08/2026 3,100 0.05 (1.64%) 141,100 434.73 0 0 3,050 3,260 2,840
11/08/2026 3,050 -0.03 (-0.97%) 162,700 497.1 0 0 3,080 3,290 2,870
10/08/2026 3,080 0.04 (1.32%) 70,700 214.73 0 0 3,040 3,250 2,830
07/08/2026 3,040 -0.05 (-1.62%) 153,800 468.6 0 0 3,090 3,300 2,880
06/08/2026 3,090 0 (0%) 90,000 276.19 0 0 3,090 3,300 2,880
05/08/2026 3,090 -0.01 (-0.32%) 150,800 472.01 0 0 3,100 3,310 2,890
04/08/2026 3,100 0.05 (1.64%) 203,000 627.18 0 0 3,050 3,260 2,840
03/08/2026 3,050 0.04 (1.33%) 124,300 379.14 0 0 3,010 3,220 2,800
31/07/2026 3,010 -0.09 (-2.9%) 572,700 1,754.5 0 0 3,100 3,310 2,890
30/07/2026 3,100 0.06 (1.97%) 407,400 1,257.33 0 0 3,040 3,250 2,830
29/07/2026 3,040 -0.06 (-1.94%) 247,400 754.42 0 0 3,100 3,310 2,890
28/07/2026 3,100 0 (0%) 220,100 676.37 0 0 3,100 3,310 2,890
27/07/2026 3,100 0 (0%) 306,400 943.19 0 0 3,100 3,310 2,890
24/07/2026 3,100 -0.07 (-2.21%) 557,500 1,696.22 0 0 3,170 3,390 2,950
23/07/2026 3,170 0.07 (2.26%) 426,400 1,314.69 0 0 3,100 3,310 2,890
22/07/2026 3,100 -0.11 (-3.43%) 620,300 1,939.95 0 0 3,210 3,430 2,990
21/07/2026 3,210 -0.22 (-6.41%) 806,100 2,839.1 0 0 3,430 3,670 3,190
20/07/2026 3,430 0.22 (6.85%) 1,401,600 4,759.49 0 0 3,210 3,430 2,990
17/07/2026 3,210 0.21 (7.%) 675,800 2,052.16 0 0 3,000 3,210 2,790
16/07/2026 3,000 -0.21 (-6.54%) 641,200 1,943.83 0 0 3,210 3,430 2,990
15/07/2026 3,210 -0.24 (-6.96%) 1,022,200 3,300.55 0 0 3,450 3,690 3,210
14/07/2026 3,450 0.22 (6.81%) 1,611,100 5,538.66 0 0 3,230 3,450 3,010
13/07/2026 3,230 0.21 (6.95%) 1,676,100 5,413.31 0 0 3,020 3,230 2,810
10/07/2026 3,020 0.01 (0.33%) 209,600 641.16 0 0 3,010 3,220 2,800
09/07/2026 3,010 -0.09 (-2.9%) 165,600 505.05 0 0 3,100 3,310 2,890
08/07/2026 3,100 0.09 (2.99%) 262,100 797.91 0 0 3,010 3,220 2,800
07/07/2026 3,010 -0.03 (-0.99%) 77,300 230.4 0 0 3,040 3,250 2,830
06/07/2026 3,040 -0.01 (-0.33%) 358,500 1,091.4 0 0 3,050 3,260 2,840
03/07/2026 3,050 0 (0%) 215,400 651.48 0 0 3,050 3,260 2,840
02/07/2026 3,050 0.03 (0.99%) 150,500 458.56 0 0 3,020 3,230 2,810
01/07/2026 3,020 0.02 (0.67%) 208,600 628.76 0 0 3,000 3,210 2,790
30/06/2026 3,000 0.05 (1.69%) 83,900 249.68 0 0 2,950 3,150 2,750
29/06/2026 2,950 -0.01 (-0.34%) 71,100 207.36 0 0 2,960 3,160 2,760
26/06/2026 2,960 -0.07 (-2.31%) 89,100 265.12 0 0 3,030 3,240 2,820
25/06/2026 3,030 -0.02 (-0.66%) 201,900 611.16 0 0 3,050 3,260 2,840
24/06/2026 3,050 0.02 (0.66%) 137,500 419.01 0 0 3,030 3,240 2,820
23/06/2026 3,030 0.08 (2.71%) 184,900 555.63 0 0 2,950 3,150 2,750
22/06/2026 2,950 -0.06 (-1.99%) 61,100 180.56 0 0 3,010 3,220 2,800
19/06/2026 3,010 0.02 (0.67%) 69,100 207.79 0 0 2,990 3,190 2,790
18/06/2026 2,990 -0.02 (-0.66%) 101,600 304.53 0 0 3,010 3,220 2,800
17/06/2026 3,010 0 (0%) 134,000 406.56 0 0 3,010 3,220 2,800
16/06/2026 3,010 0.02 (0.67%) 364,400 1,093.24 0 0 2,990 3,190 2,790
15/06/2026 2,990 0.06 (2.05%) 162,900 486.13 0 0 2,930 3,130 2,730
12/06/2026 2,930 0.01 (0.34%) 31,500 92.1 0 0 2,920 3,120 2,720
11/06/2026 2,920 0 (0%) 20,600 59.36 0 0 2,920 3,120 2,720
10/06/2026 2,920 0.07 (2.46%) 78,900 228.44 0 0 2,850 3,040 2,660
09/06/2026 2,850 0 (0%) 156,600 444.55 0 0 2,850 3,040 2,660
08/06/2026 2,850 -0.09 (-3.06%) 99,400 284.26 0 0 2,940 3,140 2,740
05/06/2026 2,940 -0.01 (-0.34%) 58,700 171.72 0 0 2,950 3,150 2,750
04/06/2026 2,950 -0.04 (-1.34%) 61,600 184.07 0 0 2,990 3,190 2,790
03/06/2026 2,990 -0.04 (-1.32%) 62,600 185.16 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.02 (-0.66%) 132,800 399.14 0 0 3,050 3,260 2,840
01/06/2026 3,050 0.08 (2.69%) 340,800 1,060.71 0 0 2,970 3,170 2,770
29/05/2026 2,970 -0.07 (-2.3%) 65,700 196.85 0 0 3,040 3,250 2,830
28/05/2026 3,040 0.03 (1.%) 596,100 1,848.39 0 0 3,010 3,220 2,800
27/05/2026 3,010 0 (0%) 120,500 364.31 0 0 3,010 3,220 2,800
26/05/2026 3,010 0.01 (0.33%) 250,300 757.79 0 0 3,000 3,210 2,790
25/05/2026 3,000 0 (0%) 250,800 752.12 0 0 3,000 3,210 2,790
22/05/2026 3,000 0.1 (3.45%) 719,900 2,164.48 0 0 2,900 3,100 2,700
21/05/2026 2,900 0.1 (3.57%) 239,800 683.87 0 0 2,800 2,990 2,610
20/05/2026 2,800 0 (0%) 126,600 355.99 0 0 2,800 2,990 2,610
19/05/2026 2,800 0.01 (0.36%) 273,400 766.39 0 0 2,790 2,980 2,600
18/05/2026 2,790 -0.01 (-0.36%) 147,400 413.4 0 0 2,800 2,990 2,610
15/05/2026 2,800 0 (0%) 198,500 559.18 0 0 2,800 2,990 2,610
14/05/2026 2,800 -0.03 (-1.06%) 63,100 177. 0 0 2,830 3,020 2,640
13/05/2026 2,830 0.03 (1.07%) 39,400 111.27 0 0 2,800 2,990 2,610
12/05/2026 2,800 -0.05 (-1.75%) 83,500 234.23 0 0 2,850 3,040 2,660
11/05/2026 2,850 0.02 (0.71%) 193,100 548.15 0 0 2,830 3,020 2,640
08/05/2026 2,830 0 (0%) 221,100 626.38 0 0 2,830 3,020 2,640
07/05/2026 2,830 -0.05 (-1.74%) 114,400 323.41 0 0 2,880 3,080 2,680
06/05/2026 2,880 -0.01 (-0.35%) 69,800 200.61 0 0 2,890 3,090 2,690
05/05/2026 2,890 -0.01 (-0.34%) 73,600 211.29 0 0 2,900 3,100 2,700
04/05/2026 2,900 0 (0%) 84,400 243.37 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.03 (-1.02%) 48,900 141.55 0 0 2,930 3,130 2,730
28/04/2026 2,930 0 (0%) 337,700 984.49 0 0 2,930 3,130 2,730
24/04/2026 2,930 -0.01 (-0.34%) 61,800 181.68 0 0 2,940 3,140 2,740
23/04/2026 2,940 0.01 (0.34%) 422,000 1,252.43 0 0 2,930 3,130 2,730
22/04/2026 2,930 -0.01 (-0.34%) 176,500 520.83 0 0 2,940 3,140 2,740
21/04/2026 2,940 0.03 (1.03%) 319,600 942.61 0 0 2,910 3,110 2,710
20/04/2026 2,910 0 (0%) 159,400 461.62 0 0 2,910 3,110 2,710
17/04/2026 2,910 -0.05 (-1.69%) 255,800 750.43 0 0 2,960 3,160 2,760
16/04/2026 2,960 -0.02 (-0.67%) 127,300 376.71 0 0 2,980 3,180 2,780
15/04/2026 2,980 -0.01 (-0.33%) 233,900 694.53 0 0 2,990 3,190 2,790
14/04/2026 2,990 0.06 (2.05%) 267,500 794.79 0 0 2,930 3,130 2,730
13/04/2026 2,930 -0.04 (-1.35%) 67,800 198.61 0 0 2,970 3,170 2,770
10/04/2026 2,970 0.05 (1.71%) 210,600 613.44 0 0 2,920 3,120 2,720
09/04/2026 2,920 -0.05 (-1.68%) 229,200 659.63 0 0 2,970 3,170 2,770
08/04/2026 2,970 0.06 (2.06%) 373,700 1,105.69 0 0 2,910 3,110 2,710
07/04/2026 2,910 -0.04 (-1.36%) 569,300 1,659.28 0 0 2,950 3,150 2,750
06/04/2026 2,950 -0.16 (-5.14%) 665,500 1,984.86 0 0 3,110 3,320 2,900
03/04/2026 3,110 -0.14 (-4.31%) 346,400 1,112.48 0 0 3,250 3,470 3,030
02/04/2026 3,250 0.21 (6.91%) 572,800 1,796.74 0 0 3,040 3,250 2,830
01/04/2026 3,040 0.04 (1.33%) 229,500 690.99 0 0 3,000 3,210 2,790
31/03/2026 3,000 0.04 (1.35%) 133,900 401.61 0 0 2,960 3,160 2,760
30/03/2026 2,960 -0.03 (-1.%) 60,000 178.02 0 0 2,990 3,190 2,790
27/03/2026 2,990 -0.03 (-0.99%) 198,900 593.3 0 0 3,020 3,230 2,810
26/03/2026 3,020 -0.02 (-0.66%) 228,800 689.08 0 0 3,040 3,250 2,830
25/03/2026 3,040 0.03 (1.%) 270,700 822.38 0 0 3,010 3,220 2,800
24/03/2026 3,010 0.09 (3.08%) 129,400 384.72 0 0 2,920 3,120 2,720
23/03/2026 2,920 -0.04 (-1.35%) 311,400 910.4 0 0 2,960 3,160 2,760
20/03/2026 2,960 -0.05 (-1.66%) 288,900 844.35 0 0 3,010 3,220 2,800
19/03/2026 3,010 -0.07 (-2.27%) 268,200 800.71 0 0 3,080 3,290 2,870
18/03/2026 3,080 0.2 (6.94%) 1,478,100 4,551.15 0 0 2,880 3,080 2,680
17/03/2026 2,880 0.18 (6.67%) 172,800 494.8 0 0 2,700 2,880 2,520
16/03/2026 2,700 0.09 (3.45%) 158,900 428.77 0 0 2,610 2,790 2,430
13/03/2026 2,610 0 (0%) 276,000 720.93 0 0 2,610 2,790 2,430
12/03/2026 2,610 -0.04 (-1.51%) 201,900 527.48 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.06 (2.32%) 161,000 419.72 0 0 2,590 2,770 2,410
10/03/2026 2,590 0.02 (0.78%) 242,800 624.36 0 0 2,570 2,740 2,400
09/03/2026 2,570 -0.19 (-6.88%) 527,300 1,359.69 0 0 2,760 2,950 2,570
06/03/2026 2,760 -0.01 (-0.36%) 55,800 155.65 0 0 2,770 2,960 2,580
05/03/2026 2,770 -0.02 (-0.72%) 81,400 227.5 0 0 2,790 2,980 2,600
04/03/2026 2,790 -0.01 (-0.36%) 132,400 367.7 0 0 2,800 2,990 2,610
03/03/2026 2,800 -0.02 (-0.71%) 153,000 428.14 0 0 2,820 3,010 2,630
02/03/2026 2,820 -0.06 (-2.08%) 249,500 700.33 0 0 2,880 3,080 2,680
27/02/2026 2,880 -0.02 (-0.69%) 55,800 161.34 0 0 2,900 3,100 2,700
26/02/2026 2,900 -0.01 (-0.34%) 102,800 299.26 0 0 2,910 3,110 2,710

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