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
24/08/2026 13,600 0 (0%) 105,700 1,435.5 0 0 13,600 14,550 12,650
21/08/2026 13,600 0.2 (1.49%) 28,000 375.1 0 0 13,400 14,300 12,500
20/08/2026 13,400 0 (0%) 32,400 431.04 0 0 13,400 14,300 12,500
19/08/2026 13,400 -0.05 (-0.37%) 38,800 517.48 0 0 13,450 14,350 12,550
18/08/2026 13,450 0 (0%) 19,300 257.92 0 0 13,450 14,350 12,550
17/08/2026 13,450 0.1 (0.75%) 44,100 586.77 0 0 13,350 14,250 12,450
14/08/2026 13,350 -0.15 (-1.11%) 41,300 554.36 0 0 13,500 14,400 12,600
13/08/2026 13,500 -0.05 (-0.37%) 95,100 1,281.96 0 0 13,550 14,450 12,650
12/08/2026 13,550 -0.3 (-2.17%) 74,600 1,014.62 0 0 13,850 14,800 12,900
11/08/2026 13,850 0.25 (1.84%) 32,800 450.17 0 0 13,600 14,550 12,650
10/08/2026 13,600 0 (0%) 44,100 600.67 0 0 13,600 14,550 12,650
07/08/2026 13,600 0.1 (0.74%) 37,000 506.17 0 0 13,500 14,400 12,600
06/08/2026 13,500 0.05 (0.37%) 52,200 699.79 0 0 13,450 14,350 12,550
05/08/2026 13,450 -0.15 (-1.1%) 59,800 807.27 0 0 13,600 14,550 12,650
04/08/2026 13,600 -0.2 (-1.45%) 15,900 217.42 0 0 13,800 14,750 12,850
03/08/2026 13,800 0.35 (2.6%) 57,100 784.76 0 0 13,450 14,350 12,550
31/07/2026 13,450 0.05 (0.37%) 26,800 360.71 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.5 (3.88%) 102,900 1,367.18 0 0 12,900 13,800 12,000
29/07/2026 12,900 0.3 (2.38%) 94,600 1,212.82 0 0 12,600 13,450 11,750
28/07/2026 12,600 -0.15 (-1.18%) 74,800 954.68 0 0 12,750 13,600 11,900
27/07/2026 12,750 -0.2 (-1.54%) 197,100 2,491.69 0 0 12,950 13,850 12,050
24/07/2026 12,950 -0.15 (-1.15%) 93,500 1,201 0 0 13,100 14,000 12,200
23/07/2026 13,100 -0.2 (-1.5%) 114,400 1,492. 0 0 13,300 14,200 12,400
22/07/2026 13,300 -0.05 (-0.37%) 142,800 1,914.91 0 0 13,350 14,250 12,450
21/07/2026 13,350 0.1 (0.75%) 36,000 481.42 0 0 13,250 14,150 12,350
20/07/2026 13,250 -0.45 (-3.28%) 223,400 2,994.2 0 0 13,700 14,650 12,750
17/07/2026 13,700 0.1 (0.74%) 42,100 573.06 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 112,300 1,528.73 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.05 (-0.36%) 20,300 278.15 0 0 13,750 14,700 12,800
14/07/2026 13,750 0.2 (1.48%) 39,900 543.67 0 0 13,550 14,450 12,650
13/07/2026 13,550 -0.35 (-2.52%) 233,200 3,183.92 0 0 13,900 14,850 12,950
10/07/2026 13,900 -0.05 (-0.36%) 60,100 837.82 0 0 13,950 14,900 13,000
09/07/2026 13,950 0 (0%) 37,900 529.45 95,000 1,325.25 13,950 14,900 13,000
08/07/2026 13,950 0.15 (1.09%) 68,700 959.24 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.2 (-1.43%) 189,900 2,632.35 0 0 14,000 14,950 13,050
06/07/2026 14,000 -0.25 (-1.75%) 226,400 3,193.41 0 0 14,250 15,200 13,300
03/07/2026 14,250 0 (0%) 160,400 2,267.87 0 0 14,250 15,200 13,300
02/07/2026 14,250 0.05 (0.35%) 56,000 795.61 0 0 14,200 15,150 13,250
01/07/2026 14,200 -0.05 (-0.35%) 108,900 1,548.9 0 0 14,250 15,200 13,300
30/06/2026 14,250 0 (0%) 119,900 1,702.54 0 0 14,250 15,200 13,300
29/06/2026 14,250 -0.05 (-0.35%) 138,100 1,966.05 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.1 (-0.69%) 210,700 3,003.03 0 0 14,400 15,400 13,400
25/06/2026 14,400 -0.05 (-0.35%) 54,100 778.25 0 0 14,450 15,450 13,450
24/06/2026 14,450 0.1 (0.7%) 99,600 1,429.05 0 0 14,350 15,350 13,350
23/06/2026 14,350 -0.15 (-1.03%) 58,100 836.81 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.1 (0.69%) 97,000 1,397.86 0 0 14,400 15,400 13,400
19/06/2026 14,400 -0.15 (-1.03%) 26,900 389.17 0 0 14,550 15,550 13,550
18/06/2026 14,550 -0.05 (-0.34%) 51,900 761.54 0 0 14,600 15,600 13,600
17/06/2026 14,600 0 (0%) 56,800 832.64 0 0 14,600 15,600 13,600
16/06/2026 14,600 0.15 (1.04%) 147,500 2,142.45 0 0 14,450 15,450 13,450
15/06/2026 14,450 0.05 (0.35%) 155,700 2,243.83 0 0 14,400 15,400 13,400
12/06/2026 14,400 -0.05 (-0.35%) 62,900 906.17 0 0 14,450 15,450 13,450
11/06/2026 14,450 0 (0%) 71,500 1,029.37 0 0 14,450 15,450 13,450
10/06/2026 14,450 0.05 (0.35%) 52,900 759.12 0 0 14,400 15,400 13,400
09/06/2026 14,400 -0.05 (-0.35%) 29,100 416.18 0 0 14,450 15,450 13,450
08/06/2026 14,450 0.1 (0.7%) 119,400 1,713.05 0 0 14,350 15,350 13,350
05/06/2026 14,350 -0.15 (-1.03%) 72,100 1,040.28 0 0 14,500 15,500 13,500
04/06/2026 14,500 0.05 (0.35%) 129,200 1,873.69 0 0 14,450 15,450 13,450
03/06/2026 14,450 -0.05 (-0.34%) 56,300 816.75 0 0 14,500 15,500 13,500
02/06/2026 14,500 -0.2 (-1.36%) 85,100 1,242.66 0 0 14,700 15,700 13,700
01/06/2026 14,700 0.05 (0.34%) 392,100 5,725.43 0 0 14,650 15,650 13,650
29/05/2026 14,650 -0.15 (-1.01%) 193,000 2,819.04 0 0 14,800 15,800 13,800
28/05/2026 14,800 0 (0%) 93,800 1,382.61 0 0 14,800 15,800 13,800
27/05/2026 14,800 0.2 (1.37%) 150,400 2,202.69 0 0 14,600 15,600 13,600
26/05/2026 14,600 0 (0%) 168,400 2,457.12 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 113,000 1,651.08 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.15 (1.04%) 174,600 2,544.38 0 0 14,450 15,450 13,450
21/05/2026 14,450 -0.05 (-0.34%) 158,900 2,309.46 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 383,400 5,560. 0 0 14,500 15,500 13,500
19/05/2026 14,500 -0.05 (-0.34%) 127,900 1,857.33 0 0 14,550 15,550 13,550
18/05/2026 14,550 0.05 (0.34%) 222,700 3,228.93 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.05 (-0.34%) 85,600 1,242.17 0 0 14,550 15,550 13,550
14/05/2026 14,550 0 (0%) 85,400 1,247.87 0 0 14,550 15,550 13,550
13/05/2026 14,550 0.15 (1.04%) 204,200 2,952.53 0 0 14,400 15,400 13,400
12/05/2026 14,400 -0.05 (-0.35%) 66,600 959.46 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 111,600 1,617.64 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.4 (-2.69%) 586,000 8,567.73 0 0 14,850 15,850 13,850
07/05/2026 14,850 0.05 (0.34%) 111,200 1,662.44 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.3 (-1.99%) 560,900 8,350.44 0 0 15,100 16,150 14,050
05/05/2026 15,100 -0.05 (-0.33%) 106,000 1,596.26 0 0 15,150 16,200 14,100
04/05/2026 15,150 0.05 (0.33%) 109,400 1,667.02 0 0 15,100 16,150 14,050
29/04/2026 15,100 0 (0%) 72,300 1,093.3 0 0 15,100 16,150 14,050
28/04/2026 15,100 0.05 (0.33%) 230,000 3,496.22 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650
16/04/2026 15,700 -0.15 (-0.95%) 188,400 2,961.68 0 0 15,850 16,950 14,750
15/04/2026 15,850 0.05 (0.32%) 282,700 4,508.07 0 0 15,800 16,900 14,700
14/04/2026 15,800 0.1 (0.64%) 171,500 2,708.78 0 0 15,700 16,750 14,650
13/04/2026 15,700 0 (0%) 316,700 4,979.69 0 0 15,700 16,750 14,650
10/04/2026 15,700 0 (0%) 562,300 8,776.49 0 0 15,700 16,750 14,650
09/04/2026 15,700 -0.15 (-0.95%) 592,700 9,378.15 0 0 15,850 16,950 14,750
08/04/2026 15,850 0.15 (0.96%) 706,600 11,240.85 0 0 15,700 16,750 14,650
07/04/2026 15,700 -0.35 (-2.18%) 1,295,300 20,327.01 0 0 16,050 17,150 14,950
06/04/2026 16,050 -1.2 (-6.96%) 1,531,300 24,745.71 0 0 17,250 18,450 16,050
03/04/2026 17,250 -0.2 (-1.15%) 304,200 5,219.99 0 0 17,450 18,650 16,250
02/04/2026 17,450 0.25 (1.45%) 584,700 10,209.98 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.2 (1.18%) 230,400 3,939.79 0 0 17,000 18,150 15,850
31/03/2026 17,000 -0.05 (-0.29%) 149,700 2,541.3 0 0 17,050 18,200 15,900
30/03/2026 17,050 0.15 (0.89%) 286,500 4,839.46 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.1 (0.6%) 145,700 2,452.27 0 0 16,800 17,950 15,650
26/03/2026 16,800 -0.2 (-1.18%) 184,800 3,104.41 0 0 17,000 18,150 15,850
25/03/2026 17,000 0.5 (3.03%) 386,600 6,525.72 30,000 460.5 16,500 17,650 15,350
24/03/2026 16,500 0.5 (3.13%) 206,300 3,408.76 0 0 16,000 17,100 14,900
23/03/2026 16,000 -0.45 (-2.74%) 447,700 7,184.63 0 0 16,450 17,600 15,300
20/03/2026 16,450 0 (0%) 206,800 3,403.96 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.25 (-1.5%) 418,600 6,907.33 0 0 16,700 17,850 15,550
18/03/2026 16,700 -0.1 (-0.6%) 180,500 3,015.39 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 205,100 3,444.87 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 148,300 2,474.44 0 0 16,800 17,950 15,650
13/03/2026 16,800 0.1 (0.6%) 292,300 4,904.98 0 0 16,700 17,850 15,550
12/03/2026 16,700 -0.3 (-1.76%) 224,500 3,777.87 0 0 17,000 18,150 15,850
11/03/2026 17,000 0.55 (3.34%) 403,300 6,789.55 0 0 16,450 17,600 15,300
10/03/2026 16,450 0.05 (0.3%) 1,009,900 16,600.55 25,000 425 16,400 17,500 15,300
09/03/2026 16,400 -1.2 (-6.82%) 1,198,800 19,778.73 0 0 17,600 18,800 16,400
06/03/2026 17,600 -0.05 (-0.28%) 178,300 3,145.99 0 0 17,650 18,850 16,450
05/03/2026 17,650 -0.05 (-0.28%) 219,100 3,896.32 0 0 17,700 18,900 16,500
04/03/2026 17,700 -0.4 (-2.21%) 740,700 13,158.11 0 0 18,100 19,350 16,850
03/03/2026 18,100 -0.35 (-1.9%) 377,100 6,853.22 0 0 18,450 19,700 17,200
02/03/2026 18,450 0.2 (1.1%) 721,200 13,110.66 0 0 18,250 19,500 17,000
27/02/2026 18,250 -0.5 (-2.67%) 629,700 11,588.71 0 0 18,750 20,050 17,450
26/02/2026 18,750 -0.3 (-1.57%) 484,100 9,090.81 0 0 19,050 20,350 17,750
25/02/2026 19,050 0.05 (0.26%) 434,800 8,259.62 0 0 19,000 20,300 17,700
24/02/2026 19,000 -0.1 (-0.52%) 355,700 6,741.47 0 0 19,100 20,400 17,800

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