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 4,600 -0.1 (-2.13%) 166,071 768.77 0 0 4,700 5,400 4,000
23/07/2026 4,800 0.1 (2.13%) 496,848 2,321.58 0 0 4,700 5,400 4,000
22/07/2026 4,800 0.2 (4.35%) 328,746 1,542.35 0 0 4,600 5,200 4,000
21/07/2026 4,600 -0.1 (-2.13%) 556,203 2,575.82 0 0 4,700 5,400 4,000
20/07/2026 4,700 -0.3 (-6%) 533,228 2,521.34 0 0 5,000 5,700 4,300
17/07/2026 4,900 0.1 (2.08%) 577,182 2,896.88 0 0 4,800 5,500 4,100
16/07/2026 5,000 0.6 (13.64%) 1,291,372 6,173.12 0 0 4,400 5,000 3,800
15/07/2026 4,500 0 (0%) 300,148 1,308.59 0 0 4,500 5,100 3,900
14/07/2026 4,500 0 (0%) 261,598 1,184. 0 0 4,500 5,100 3,900
13/07/2026 4,600 0.2 (4.55%) 392,300 1,779.71 0 0 4,400 5,000 3,800
10/07/2026 4,500 0.1 (2.27%) 177,642 783.1 0 0 4,400 5,000 3,800
09/07/2026 4,500 0 (0%) 110,975 493.42 0 0 4,500 5,100 3,900
08/07/2026 4,600 0.1 (2.22%) 243,122 1,092.69 0 0 4,500 5,100 3,900
07/07/2026 4,500 -0.2 (-4.26%) 377,840 1,709.22 0 0 4,700 5,400 4,000
06/07/2026 4,600 -0.2 (-4.17%) 373,414 1,738.76 0 0 4,800 5,500 4,100
03/07/2026 4,700 -0.1 (-2.08%) 109,486 520.81 0 0 4,800 5,500 4,100
02/07/2026 4,800 0 (0%) 101,855 490.54 0 0 4,800 5,500 4,100
01/07/2026 4,800 0 (0%) 246,888 1,195.55 0 0 4,800 5,500 4,100
30/06/2026 4,800 0 (0%) 342,840 1,638.01 0 0 4,800 5,500 4,100
29/06/2026 4,800 0 (0%) 195,951 938.99 0 0 4,800 5,500 4,100
26/06/2026 4,900 0 (0%) 446,410 2,155.65 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 195,472 949.88 0 0 4,900 5,600 4,200
24/06/2026 5,000 0.3 (6.38%) 755,139 3,683.31 0 0 4,700 5,400 4,000
23/06/2026 4,700 -0.1 (-2.08%) 495,716 2,326.89 0 0 4,800 5,500 4,100
22/06/2026 4,900 0 (0%) 211,470 1,022.39 0 0 4,900 5,600 4,200
19/06/2026 5,000 0 (0%) 298,834 1,474.5 0 0 5,000 5,700 4,300
18/06/2026 5,000 0 (0%) 247,070 1,234.55 0 0 5,000 5,700 4,300
17/06/2026 5,000 0 (0%) 257,479 1,291.19 0 0 5,000 5,700 4,300
16/06/2026 5,100 0.1 (2%) 181,503 908.98 0 0 5,000 5,700 4,300
15/06/2026 4,900 -0.2 (-3.92%) 278,242 1,390.11 0 0 5,100 5,800 4,400
12/06/2026 5,100 0 (0%) 206,668 1,050.54 0 0 5,100 5,800 4,400
11/06/2026 5,100 -0.1 (-1.92%) 161,313 820.11 0 0 5,200 5,900 4,500
10/06/2026 5,200 0.1 (1.96%) 344,368 1,781.64 0 0 5,100 5,800 4,400
09/06/2026 5,200 0 (0%) 257,224 1,302.81 0 0 5,200 5,900 4,500
08/06/2026 5,200 -0.2 (-3.7%) 384,628 1,990.83 0 0 5,400 6,200 4,600
05/06/2026 5,300 -0.3 (-5.36%) 301,498 1,620.04 0 0 5,600 6,400 4,800
04/06/2026 5,600 0 (0%) 250,757 1,416.01 0 0 5,600 6,400 4,800
03/06/2026 6,300 -0.5 (-7.35%) 673,968 4,314.28 0 0 6,800 7,800 5,800
02/06/2026 6,600 -0.1 (-1.49%) 364,898 2,475.38 0 0 6,700 7,700 5,700
01/06/2026 6,800 0.4 (6.25%) 497,941 3,311.78 0 0 6,400 7,300 5,500
29/05/2026 6,500 0 (0%) 309,531 1,977.17 0 0 6,500 7,400 5,600
28/05/2026 6,400 0 (0%) 273,636 1,775.42 0 0 6,400 7,300 5,500
27/05/2026 6,500 0.1 (1.56%) 148,860 952.32 0 0 6,400 7,300 5,500
26/05/2026 6,400 -0.1 (-1.54%) 206,205 1,320.47 0 0 6,500 7,400 5,600
25/05/2026 6,500 0.1 (1.56%) 180,386 1,175.4 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 223,944 1,434.2 0 0 6,500 7,400 5,600
21/05/2026 6,500 -0.2 (-2.99%) 230,205 1,502.83 0 0 6,700 7,700 5,700
20/05/2026 6,700 0.3 (4.69%) 720,853 4,832.67 0 0 6,400 7,300 5,500
19/05/2026 6,300 -0.2 (-3.08%) 658,572 4,184.72 0 0 6,500 7,400 5,600
18/05/2026 6,500 -0.2 (-2.99%) 588,317 3,801.95 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 263,482 1,773.95 0 0 6,800 7,800 5,800
14/05/2026 6,600 -0.3 (-4.35%) 579,037 3,928.31 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 837,410 5,739.98 0 0 6,900 7,900 5,900
12/05/2026 6,900 -0.1 (-1.43%) 740,016 5,085.1 0 0 7,000 8,000 6,000
11/05/2026 7,000 -0.1 (-1.41%) 837,112 5,862.53 0 0 7,100 8,100 6,100
08/05/2026 7,000 -0.1 (-1.41%) 807,457 5,756.4 0 0 7,100 8,100 6,100
07/05/2026 7,200 0.4 (5.88%) 1,088,427 7,771.41 0 0 6,800 7,800 5,800
06/05/2026 7,000 0 (0%) 1,748,408 11,949.67 0 0 7,000 8,000 6,000
05/05/2026 6,900 -0.3 (-4.17%) 589,602 4,127.28 0 0 7,200 8,200 6,200
04/05/2026 7,100 -0.6 (-7.79%) 1,160,981 8,378.1 0 0 7,700 8,800 6,600
29/04/2026 7,600 -0.4 (-5%) 709,450 5,437.28 0 0 8,000 9,200 6,800
28/04/2026 8,000 0 (0%) 339,519 2,704.21 0 0 8,000 9,200 6,800
24/04/2026 8,100 0.1 (1.25%) 501,295 3,995.57 0 0 8,000 9,200 6,800
23/04/2026 8,000 -0.5 (-5.88%) 646,799 5,163.6 0 0 8,500 9,700 7,300
22/04/2026 8,100 0.1 (1.25%) 1,960,587 16,582.4 0 0 8,000 9,200 6,800
21/04/2026 8,300 1 (13.7%) 694,320 5,557.53 0 0 7,300 8,300 6,300
20/04/2026 7,600 0.5 (7.04%) 604,764 4,433.26 0 0 7,100 8,100 6,100
17/04/2026 7,200 0.4 (5.88%) 437,694 3,124.35 0 0 6,800 7,800 5,800
16/04/2026 7,100 0.9 (14.52%) 1,627,342 10,991.13 0 0 6,200 7,100 5,300
15/04/2026 6,200 0 (0%) 203,218 1,253.33 0 0 6,200 7,100 5,300
14/04/2026 6,200 0.1 (1.64%) 162,332 1,008.47 0 0 6,100 7,000 5,200
13/04/2026 6,300 0 (0%) 262,669 1,614.75 0 0 6,300 7,200 5,400
10/04/2026 6,200 0 (0%) 60,156 376.56 0 0 6,200 7,100 5,300
09/04/2026 6,300 0 (0%) 167,702 1,045.94 0 0 6,300 7,200 5,400
08/04/2026 6,300 0.1 (1.61%) 335,023 2,119.91 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 131,363 812.05 0 0 6,200 7,100 5,300
06/04/2026 6,300 0 (0%) 116,744 726.66 0 0 6,300 7,200 5,400
03/04/2026 6,300 0.1 (1.61%) 248,338 1,565.94 47,500 251.75 6,200 7,100 5,300
02/04/2026 6,200 -0.1 (-1.59%) 327,350 2,016.55 0 0 6,300 7,200 5,400
01/04/2026 6,400 -0.1 (-1.54%) 467,178 2,938.31 0 0 6,500 7,400 5,600
31/03/2026 6,400 -0.1 (-1.54%) 251,535 1,628.46 60,000 444 6,500 7,400 5,600
30/03/2026 6,500 0.1 (1.56%) 113,473 738.73 0 0 6,400 7,300 5,500
27/03/2026 6,400 -0.3 (-4.48%) 912,043 5,878.6 0 0 6,700 7,700 5,700
26/03/2026 6,800 0.1 (1.49%) 375,207 2,502.95 0 0 6,700 7,700 5,700
25/03/2026 6,900 0.2 (2.99%) 340,607 2,290.55 0 0 6,700 7,700 5,700
24/03/2026 6,700 0.2 (3.08%) 178,641 1,195.25 0 0 6,500 7,400 5,600
23/03/2026 6,400 -0.5 (-7.25%) 353,251 2,303.68 700 4.62 6,900 7,900 5,900
20/03/2026 6,700 -0.4 (-5.63%) 366,303 2,514.19 0 0 7,100 8,100 6,100
19/03/2026 7,200 0 (0%) 164,694 1,163.87 0 0 7,200 8,200 6,200
18/03/2026 7,200 -0.2 (-2.7%) 316,990 2,285.95 0 0 7,400 8,500 6,300
17/03/2026 7,300 -0.2 (-2.67%) 291,064 2,163.3 300 2.2 7,500 8,600 6,400
16/03/2026 7,600 0.5 (7.04%) 532,972 4,012.52 0 0 7,100 8,100 6,100
13/03/2026 7,200 0.2 (2.86%) 532,553 3,767.4 34,000 272 7,000 8,000 6,000
12/03/2026 7,100 -0.1 (-1.39%) 234,907 1,649.87 0 0 7,200 8,200 6,200
11/03/2026 7,300 0 (0%) 287,939 2,070. 0 0 7,300 8,300 6,300
10/03/2026 7,300 0.6 (8.96%) 361,258 2,625.85 65,000 370.5 6,700 7,700 5,700
09/03/2026 6,500 -1.1 (-14.47%) 839,965 5,607.26 0 0 7,600 8,700 6,500
06/03/2026 7,700 -0.1 (-1.28%) 628,249 4,764.53 65,000 572 7,800 8,900 6,700
05/03/2026 7,500 -0.6 (-7.41%) 560,192 4,377.9 10,000 81 8,100 9,300 6,900
04/03/2026 8,300 0.4 (5.06%) 663,100 5,395.15 0 0 7,900 9,000 6,800
03/03/2026 8,300 0.8 (10.67%) 720,273 5,687.28 60,000 390 7,500 8,600 6,400
02/03/2026 7,300 -1.1 (-13.1%) 1,520,142 11,390.84 0 0 8,400 9,600 7,200
27/02/2026 8,500 -0.4 (-4.49%) 922,011 7,721.51 0 0 8,900 10,200 7,600
26/02/2026 8,800 0 (0%) 446,957 3,968.89 0 0 8,800 10,100 7,500
25/02/2026 9,100 -0.7 (-7.14%) 1,545,778 13,650.29 0 0 9,800 11,200 8,400
24/02/2026 9,500 -0.2 (-2.06%) 962,272 9,458.99 0 0 9,700 11,100 8,300
23/02/2026 9,700 1.2 (14.12%) 3,171,014 30,638.42 0 0 8,500 9,700 7,300
13/02/2026 8,800 1.1 (14.29%) 609,667 5,167.31 0 0 7,700 8,800 6,600
12/02/2026 8,000 0.5 (6.67%) 754,347 5,815.65 0 0 7,500 8,600 6,400
11/02/2026 7,700 0.8 (11.59%) 839,725 6,279.25 0 0 6,900 7,900 5,900
10/02/2026 7,000 0.9 (14.75%) 1,258,333 8,701.3 0 0 6,100 7,000 5,200
09/02/2026 6,400 0.3 (4.92%) 751,115 4,564.09 0 0 6,100 7,000 5,200
06/02/2026 6,200 0.4 (6.9%) 508,984 3,090.29 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.1 (1.75%) 861,364 4,956.94 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.3 (5.66%) 510,008 2,892.62 0 0 5,300 6,000 4,600
03/02/2026 5,400 0.1 (1.89%) 265,739 1,413.46 0 0 5,300 6,000 4,600
02/02/2026 5,200 -0.3 (-5.45%) 450,920 2,380.06 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.3 (-5.36%) 244,058 1,346.99 0 0 5,600 6,400 4,800
29/01/2026 5,700 0.7 (14.%) 429,877 2,428.03 0 0 5,000 5,700 4,300
28/01/2026 5,100 -0.2 (-3.77%) 169,177 848.1 0 0 5,300 6,000 4,600
27/01/2026 5,300 -0.1 (-1.85%) 164,373 864.24 0 0 5,400 6,200 4,600
26/01/2026 5,400 0 (0%) 230,839 1,243.12 0 0 5,400 6,200 4,600

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