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
27/08/2026 13,200 0 (0%) 37,040 488.81 0 0 13,200 15,100 11,300
26/08/2026 13,200 0 (0%) 53,647 706.82 0 0 13,200 15,100 11,300
25/08/2026 13,100 -0.2 (-1.5%) 54,502 722.1 0 0 13,300 15,200 11,400
24/08/2026 13,200 0 (0%) 52,328 693.57 0 0 13,200 15,100 11,300
21/08/2026 13,300 0.2 (1.53%) 140,035 1,849.19 0 0 13,100 15,000 11,200
20/08/2026 13,200 0.1 (0.76%) 106,017 1,393.18 0 0 13,100 15,000 11,200
19/08/2026 13,200 0 (0%) 103,700 1,361.51 0 0 13,200 15,100 11,300
18/08/2026 13,200 0 (0%) 70,133 925.34 0 0 13,200 15,100 11,300
17/08/2026 13,200 0 (0%) 87,716 1,160.3 0 0 13,200 15,100 11,300
14/08/2026 13,200 0 (0%) 107,319 1,415.42 0 0 13,200 15,100 11,300
13/08/2026 13,200 0.1 (0.76%) 116,610 1,535.95 0 0 13,100 15,000 11,200
12/08/2026 13,100 -0.1 (-0.76%) 88,220 1,158.67 0 0 13,200 15,100 11,300
11/08/2026 13,100 -0.1 (-0.76%) 83,782 1,108.59 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 111,670 1,468.47 0 0 13,200 15,100 11,300
07/08/2026 13,300 0 (0%) 143,308 1,894.53 0 0 13,300 15,200 11,400
06/08/2026 13,300 0 (0%) 114,930 1,531.84 0 0 13,300 15,200 11,400
05/08/2026 13,300 0 (0%) 100,756 1,338.86 0 0 13,300 15,200 11,400
04/08/2026 13,300 0 (0%) 96,963 1,290.35 0 0 13,300 15,200 11,400
03/08/2026 13,400 0.2 (1.52%) 66,325 881.39 0 0 13,200 15,100 11,300
31/07/2026 13,100 -0.1 (-0.76%) 81,575 1,077.6 0 0 13,200 15,100 11,300
30/07/2026 13,300 0.2 (1.53%) 131,575 1,733.39 0 0 13,100 15,000 11,200
29/07/2026 13,100 0 (0%) 103,423 1,356.99 0 0 13,100 15,000 11,200
28/07/2026 13,200 0 (0%) 107,715 1,408.17 0 0 13,200 15,100 11,300
27/07/2026 13,200 -0.2 (-1.49%) 153,687 2,028.59 0 0 13,400 15,400 11,400
24/07/2026 13,400 -0.1 (-0.74%) 113,361 1,516.63 0 0 13,500 15,500 11,500
23/07/2026 13,500 0.1 (0.75%) 209,601 2,819.63 0 0 13,400 15,400 11,400
22/07/2026 13,500 0 (0%) 127,754 1,708.02 0 0 13,500 15,500 11,500
21/07/2026 13,300 -0.2 (-1.48%) 125,742 1,693.05 0 0 13,500 15,500 11,500
20/07/2026 13,100 -0.7 (-5.07%) 135,707 1,825.73 0 0 13,800 15,800 11,800
17/07/2026 13,800 0 (0%) 134,610 1,853.92 724,000 9,991.2 13,800 15,800 11,800
16/07/2026 13,900 -0.2 (-1.42%) 273,116 3,764.45 0 0 14,100 16,200 12,000
15/07/2026 14,000 -0.1 (-0.71%) 115,364 1,629.1 0 0 14,100 16,200 12,000
14/07/2026 14,100 -0.2 (-1.4%) 117,730 1,661.67 0 0 14,300 16,400 12,200
13/07/2026 14,300 -0.8 (-5.3%) 340,933 4,877.4 0 0 15,100 17,300 12,900
10/07/2026 14,800 -0.5 (-3.27%) 317,116 4,775.04 0 0 15,300 17,500 13,100
09/07/2026 15,200 0.1 (0.66%) 323,709 4,946.55 0 0 15,100 17,300 12,900
08/07/2026 15,300 1.1 (7.75%) 672,858 10,146.91 0 0 14,200 16,300 12,100
07/07/2026 14,300 0.3 (2.14%) 226,610 3,219.54 0 0 14,000 16,100 11,900
06/07/2026 14,000 0.1 (0.72%) 165,928 2,318.03 0 0 13,900 15,900 11,900
03/07/2026 14,100 0.2 (1.44%) 121,900 1,695.88 0 0 13,900 15,900 11,900
02/07/2026 14,000 0.2 (1.45%) 128,113 1,785.61 0 0 13,800 15,800 11,800
01/07/2026 13,900 0 (0%) 107,083 1,481.53 0 0 13,900 15,900 11,900
30/06/2026 13,900 0 (0%) 114,585 1,588.51 0 0 13,900 15,900 11,900
29/06/2026 14,000 0 (0%) 109,610 1,523.83 0 0 14,000 16,100 11,900
26/06/2026 14,000 0.2 (1.45%) 103,455 1,447.81 0 0 13,800 15,800 11,800
25/06/2026 13,800 -0.3 (-2.13%) 123,300 1,700.01 0 0 14,100 16,200 12,000
24/06/2026 14,000 -0.3 (-2.1%) 115,500 1,626.26 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 136,744 1,952.74 0 0 14,300 16,400 12,200
22/06/2026 14,200 -0.2 (-1.39%) 116,795 1,671. 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 138,347 1,993.52 0 0 14,400 16,500 12,300
18/06/2026 14,500 0.1 (0.69%) 135,178 1,940.19 0 0 14,400 16,500 12,300
17/06/2026 14,400 0.2 (1.41%) 124,400 1,796.79 0 0 14,200 16,300 12,100
16/06/2026 14,400 0.4 (2.86%) 213,486 3,032.63 0 0 14,000 16,100 11,900
15/06/2026 14,800 0 (0%) 115,224 1,705.99 0 0 14,800 17,000 12,600
12/06/2026 14,800 0.1 (0.68%) 111,738 1,652.38 0 0 14,700 16,900 12,500
11/06/2026 14,700 0 (0%) 102,819 1,511.48 0 0 14,700 16,900 12,500
10/06/2026 14,800 0.3 (2.07%) 169,499 2,492.39 0 0 14,500 16,600 12,400
09/06/2026 14,600 0.2 (1.39%) 117,802 1,710.21 0 0 14,400 16,500 12,300
08/06/2026 14,400 0 (0%) 112,516 1,619.93 0 0 14,400 16,500 12,300
05/06/2026 14,400 0 (0%) 109,020 1,569.25 0 0 14,400 16,500 12,300
04/06/2026 14,400 0 (0%) 101,540 1,458.94 0 0 14,400 16,500 12,300
03/06/2026 14,400 0 (0%) 110,918 1,594.24 0 0 14,400 16,500 12,300
02/06/2026 14,400 -0.1 (-0.69%) 103,203 1,490.71 0 0 14,500 16,600 12,400
01/06/2026 14,400 -0.1 (-0.69%) 126,504 1,828.29 0 0 14,500 16,600 12,400
29/05/2026 14,400 -0.2 (-1.37%) 101,800 1,477.06 0 0 14,600 16,700 12,500
28/05/2026 14,300 -0.1 (-0.69%) 106,861 1,563.26 0 0 14,400 16,500 12,300
27/05/2026 14,400 0 (0%) 121,705 1,753.17 2,700,000 40,500 14,400 16,500 12,300
26/05/2026 14,400 0 (0%) 103,435 1,489.14 0 0 14,400 16,500 12,300
25/05/2026 14,500 0.1 (0.69%) 117,423 1,690.62 4,655,490 69,832.35 14,400 16,500 12,300
22/05/2026 14,400 0 (0%) 147,300 2,120.05 2,800,000 42,000 14,400 16,500 12,300
21/05/2026 14,400 0 (0%) 114,752 1,657.57 0 0 14,400 16,500 12,300
20/05/2026 14,400 0.2 (1.41%) 115,218 1,661.4 6,200,000 93,000 14,200 16,300 12,100
19/05/2026 14,200 -0.3 (-2.07%) 194,903 2,775.09 1,800,000 27,000 14,500 16,600 12,400
18/05/2026 14,300 -0.5 (-3.38%) 216,701 3,141. 0 0 14,800 17,000 12,600
15/05/2026 14,600 -0.4 (-2.67%) 184,608 2,730.07 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 168,602 2,535.08 0 0 15,000 17,200 12,800
13/05/2026 14,900 -0.1 (-0.67%) 139,051 2,091.27 0 0 15,000 17,200 12,800
12/05/2026 15,000 -0.2 (-1.32%) 123,715 1,858.17 0 0 15,200 17,400 13,000
11/05/2026 15,200 -0.2 (-1.3%) 166,877 2,532.29 0 0 15,400 17,700 13,100
08/05/2026 15,300 -0.2 (-1.29%) 161,832 2,492.58 0 0 15,500 17,800 13,200
07/05/2026 15,400 0 (0%) 116,756 1,813.3 0 0 15,400 17,700 13,100
06/05/2026 15,600 0.3 (1.96%) 282,523 4,359.5 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 123,904 1,893.48 0 0 15,300 17,500 13,100
04/05/2026 15,400 0.2 (1.32%) 219,885 3,355.53 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 160,925 2,439.26 0 0 15,200 17,400 13,000
28/04/2026 15,100 0.2 (1.34%) 248,996 3,784.06 0 0 14,900 17,100 12,700
24/04/2026 14,900 -0.3 (-1.97%) 169,232 2,519.94 0 0 15,200 17,400 13,000
23/04/2026 15,200 -0.1 (-0.65%) 231,853 3,530.74 0 0 15,300 17,500 13,100
22/04/2026 15,000 -0.4 (-2.6%) 132,763 2,025.89 0 0 15,400 17,700 13,100
21/04/2026 15,400 0.2 (1.32%) 315,884 4,859.98 0 0 15,200 17,400 13,000
20/04/2026 15,500 0.8 (5.44%) 423,195 6,435.42 3,205,189 44,872.65 14,700 16,900 12,500
17/04/2026 14,700 0 (0%) 122,000 1,792.5 0 0 14,700 16,900 12,500
16/04/2026 14,700 -0.1 (-0.68%) 100,950 1,482.02 0 0 14,800 17,000 12,600
15/04/2026 14,700 0 (0%) 91,517 1,352.55 0 0 14,700 16,900 12,500
14/04/2026 14,700 0 (0%) 134,910 1,987.3 3,094,082 43,317.15 14,700 16,900 12,500
13/04/2026 14,700 0 (0%) 125,889 1,847.24 1,500,000 18,750 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 176,514 2,597.1 0 0 14,700 16,900 12,500
09/04/2026 14,800 -0.2 (-1.33%) 123,967 1,821.23 0 0 15,000 17,200 12,800
08/04/2026 14,900 0.3 (2.05%) 278,193 4,164.41 0 0 14,600 16,700 12,500
07/04/2026 14,200 0 (0%) 117,295 1,711.61 0 0 14,200 16,300 12,100
06/04/2026 14,300 -0.3 (-2.05%) 230,206 3,258.12 0 0 14,600 16,700 12,500
03/04/2026 14,400 -0.4 (-2.7%) 150,026 2,189.03 0 0 14,800 17,000 12,600
02/04/2026 14,700 -0.2 (-1.34%) 133,540 1,971.83 0 0 14,900 17,100 12,700
01/04/2026 14,900 0.2 (1.36%) 192,621 2,877.3 0 0 14,700 16,900 12,500
31/03/2026 14,900 0.6 (4.2%) 259,170 3,810.54 0 0 14,300 16,400 12,200
30/03/2026 14,300 0.1 (0.7%) 107,293 1,538.96 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.2 (1.42%) 232,016 3,305.97 0 0 14,100 16,200 12,000
26/03/2026 14,200 -0.1 (-0.7%) 81,823 1,154.49 0 0 14,300 16,400 12,200
25/03/2026 14,300 0 (0%) 135,784 1,944.25 0 0 14,300 16,400 12,200
24/03/2026 14,300 0.5 (3.62%) 253,021 3,607.9 0 0 13,800 15,800 11,800
23/03/2026 14,000 0.1 (0.72%) 175,421 2,418.21 0 0 13,900 15,900 11,900
20/03/2026 13,700 -0.3 (-2.14%) 85,027 1,186.01 0 0 14,000 16,100 11,900
19/03/2026 14,100 -0.1 (-0.7%) 168,171 2,354.71 0 0 14,200 16,300 12,100
18/03/2026 14,200 0.1 (0.71%) 319,947 4,533.07 0 0 14,100 16,200 12,000
17/03/2026 14,200 0.7 (5.19%) 313,135 4,404.45 0 0 13,500 15,500 11,500
16/03/2026 13,700 0.5 (3.79%) 204,447 2,761.45 0 0 13,200 15,100 11,300
13/03/2026 13,300 0 (0%) 73,076 965.75 0 0 13,300 15,200 11,400
12/03/2026 13,200 0.1 (0.76%) 130,301 1,738.67 0 0 13,100 15,000 11,200
11/03/2026 13,200 0.2 (1.54%) 143,588 1,880.56 0 0 13,000 14,900 11,100
10/03/2026 13,000 0.3 (2.36%) 192,007 2,504.45 0 0 12,700 14,600 10,800
09/03/2026 12,400 -1.5 (-10.79%) 244,749 3,115.1 0 0 13,900 15,900 11,900
06/03/2026 13,700 -0.4 (-2.84%) 136,524 1,893.37 0 0 14,100 16,200 12,000
05/03/2026 13,800 0 (0%) 266,381 3,756.11 0 0 13,800 15,800 11,800
04/03/2026 14,000 0.3 (2.19%) 261,147 3,602.3 0 0 13,700 15,700 11,700
03/03/2026 13,600 0.2 (1.49%) 454,977 6,227.84 0 0 13,400 15,400 11,400
02/03/2026 13,500 0.1 (0.75%) 308,000 4,116.17 0 0 13,400 15,400 11,400
27/02/2026 13,300 -0.1 (-0.75%) 86,207 1,153.6 0 0 13,400 15,400 11,400

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