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
14/08/2026 24,700 -0.3 (-1.2%) 3,101 74.75 0 0 25,000 28,700 21,300
13/08/2026 24,600 0 (0%) 4,137 103.44 0 0 24,600 28,200 21,000
12/08/2026 24,800 1.8 (7.83%) 26,606 655.62 2,680,989 55,002.28 23,000 26,400 19,600
11/08/2026 23,000 -0.1 (-0.43%) 200 4.6 0 0 23,100 26,500 19,700
10/08/2026 23,100 -0.1 (-0.43%) 600 13.87 0 0 23,200 26,600 19,800
07/08/2026 23,100 -0.1 (-0.43%) 300 6.95 0 0 23,200 26,600 19,800
06/08/2026 23,200 0.1 (0.43%) 1,813 42.07 0 0 23,100 26,500 19,700
05/08/2026 23,100 0 (0%) 1,300 30.03 50 1.16 23,100 26,500 19,700
04/08/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
03/08/2026 23,200 1.2 (5.45%) 146 3.34 0 0 22,000 25,300 18,700
31/07/2026 22,000 0.2 (0.92%) 502 11.06 0 0 21,800 25,000 18,600
30/07/2026 22,000 0 (0%) 1,522 33.22 0 0 22,000 25,300 18,700
29/07/2026 22,000 0 (0%) 24 0.56 0 0 22,000 25,300 18,700
28/07/2026 22,000 -1.2 (-5.17%) 1,006 22.14 0 0 23,200 26,600 19,800
27/07/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
24/07/2026 23,200 0 (0%) 105 2.44 0 0 23,200 26,600 19,800
23/07/2026 22,500 -0.1 (-0.44%) 1,003 23.22 0 0 22,600 25,900 19,300
22/07/2026 22,200 -1.3 (-5.53%) 1,004 22.7 0 0 23,500 27,000 20,000
21/07/2026 23,400 -0.1 (-0.43%) 1,130 26.52 0 0 23,500 27,000 20,000
20/07/2026 23,500 -0.1 (-0.42%) 2,714 63.79 0 0 23,600 27,100 20,100
17/07/2026 23,600 -0.5 (-2.07%) 630 14.87 0 0 24,100 27,700 20,500
16/07/2026 23,800 -0.6 (-2.46%) 9,843 237.25 0 0 24,400 28,000 20,800
15/07/2026 23,900 -0.1 (-0.42%) 1,700 41.47 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 62 1.49 0 0 24,000 27,600 20,400
13/07/2026 24,000 -0.1 (-0.41%) 106 2.54 0 0 24,100 27,700 20,500
10/07/2026 24,200 0.2 (0.83%) 3,800 91.61 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 400 9.6 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 1,700 40.8 0 0 24,000 27,600 20,400
06/07/2026 24,000 -0.2 (-0.83%) 2,546 61.15 0 0 24,200 27,800 20,600
03/07/2026 24,100 0.1 (0.42%) 44,702 1,082.72 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 450 10.76 0 0 24,000 27,600 20,400
29/06/2026 24,000 -0.5 (-2.04%) 7,100 170.48 0 0 24,500 28,100 20,900
26/06/2026 24,500 0.6 (2.51%) 300 7.35 0 0 23,900 27,400 20,400
25/06/2026 23,800 -0.2 (-0.83%) 801 19.11 0 0 24,000 27,600 20,400
24/06/2026 23,900 -0.1 (-0.42%) 300 7.19 0 0 24,000 27,600 20,400
23/06/2026 23,900 -0.1 (-0.42%) 6,830 163.89 0 0 24,000 27,600 20,400
22/06/2026 24,000 -0.1 (-0.41%) 5,422 130.27 0 0 24,100 27,700 20,500
19/06/2026 24,000 -0.1 (-0.41%) 1,100 26.53 0 0 24,100 27,700 20,500
18/06/2026 24,100 0 (0%) 200 4.82 0 0 24,100 27,700 20,500
17/06/2026 24,000 0 (0%) 2,720 65.52 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 3,010 72.26 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 4,802 115.25 0 0 24,000 27,600 20,400
11/06/2026 24,200 0 (0%) 4,700 112.96 0 0 24,200 27,800 20,600
10/06/2026 24,200 0 (0%) 400 9.68 0 0 24,200 27,800 20,600
09/06/2026 24,200 -0.1 (-0.41%) 4,700 113.75 0 0 24,300 27,900 20,700
08/06/2026 24,300 -0.1 (-0.41%) 110 2.68 0 0 24,400 28,000 20,800
05/06/2026 24,300 -0.1 (-0.41%) 1,207 29.45 0 0 24,400 28,000 20,800
04/06/2026 24,400 0.4 (1.67%) 100 2.44 0 0 24,000 27,600 20,400
03/06/2026 24,000 -0.7 (-2.83%) 110 2.64 0 0 24,700 28,400 21,000
02/06/2026 24,200 -0.6 (-2.42%) 1,900 46.93 0 0 24,800 28,500 21,100
01/06/2026 24,600 -0.3 (-1.2%) 200 4.95 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 1,800 44.81 0 0 24,900 28,600 21,200
28/05/2026 24,900 0.1 (0.4%) 2,849 70.93 0 0 24,800 28,500 21,100
27/05/2026 24,900 0.7 (2.89%) 1,731 42.86 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.1 (-0.41%) 1,001 24.23 0 0 24,300 27,900 20,700
25/05/2026 24,100 -0.4 (-1.63%) 1,025 24.86 0 0 24,500 28,100 20,900
22/05/2026 24,500 -0.1 (-0.41%) 600 14.7 0 0 24,600 28,200 21,000
21/05/2026 24,800 0.3 (1.22%) 2,800 68.9 0 0 24,500 28,100 20,900
20/05/2026 24,500 -0.2 (-0.81%) 2,601 63.74 0 0 24,700 28,400 21,000
19/05/2026 24,800 0 (0%) 300 7.42 0 0 24,800 28,500 21,100
18/05/2026 24,800 0.1 (0.4%) 578 14.34 0 0 24,700 28,400 21,000
15/05/2026 24,800 0 (0%) 6,000 148.02 0 0 24,800 28,500 21,100
14/05/2026 24,800 -0.2 (-0.8%) 3,000 74.4 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 1,010 25.23 0 0 25,000 28,700 21,300
11/05/2026 25,000 0.1 (0.4%) 102 2.55 0 0 24,900 28,600 21,200
08/05/2026 24,900 0.1 (0.4%) 4,900 122.14 0 0 24,800 28,500 21,100
07/05/2026 24,800 0.2 (0.81%) 105 2.61 0 0 24,600 28,200 21,000
06/05/2026 24,500 -0.6 (-2.39%) 3,303 81.37 0 0 25,100 28,800 21,400
05/05/2026 25,100 0 (0%) 10 0.26 0 0 25,100 28,800 21,400
04/05/2026 25,100 0.1 (0.4%) 710 17.83 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 116 2.9 0 0 25,000 28,700 21,300
24/04/2026 25,000 0.2 (0.81%) 3,801 95.02 0 0 24,800 28,500 21,100
23/04/2026 24,800 0 (0%) 800 19.84 0 0 24,800 28,500 21,100
22/04/2026 24,800 -0.4 (-1.59%) 200 4.96 0 0 25,200 28,900 21,500
21/04/2026 25,000 0.2 (0.81%) 2,817 70.97 0 0 24,800 28,500 21,100
20/04/2026 24,600 -1.2 (-4.65%) 3,207 79.61 0 0 25,800 29,600 22,000
17/04/2026 25,800 0 (0%) 112 2.89 0 0 25,800 29,600 22,000
16/04/2026 25,800 -0.1 (-0.39%) 402 10.37 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 13 0.34 0 0 25,900 29,700 22,100
14/04/2026 25,900 -0.1 (-0.38%) 409 10.6 0 0 26,000 29,900 22,100
13/04/2026 26,100 1.3 (5.24%) 3,407 88.57 0 0 24,800 28,500 21,100
10/04/2026 24,800 0 (0%) 1,101 27.31 0 0 24,800 28,500 21,100
09/04/2026 25,700 1.1 (4.47%) 2,100 52 0 0 24,600 28,200 21,000
08/04/2026 24,500 0 (0%) 203 4.99 0 0 24,500 28,100 20,900
07/04/2026 24,500 -0.1 (-0.41%) 700 17.16 0 0 24,600 28,200 21,000
06/04/2026 24,600 0.1 (0.41%) 436 10.76 0 0 24,500 28,100 20,900
03/04/2026 24,800 -0.3 (-1.2%) 1,250 30.57 0 0 25,100 28,800 21,400
02/04/2026 25,000 -0.5 (-1.96%) 800 20.08 0 0 25,500 29,300 21,700
01/04/2026 25,500 0.3 (1.19%) 500 12.75 0 0 25,200 28,900 21,500
31/03/2026 25,200 0 (0%) 401 10.11 0 0 25,200 28,900 21,500
30/03/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/03/2026 25,400 -0.3 (-1.17%) 1,103 27.81 0 0 25,700 29,500 21,900
26/03/2026 25,800 1.1 (4.45%) 1,102 28.31 0 0 24,700 28,400 21,000
25/03/2026 24,500 -0.4 (-1.61%) 5,304 131.18 0 0 24,900 28,600 21,200
24/03/2026 24,200 -0.9 (-3.59%) 802 19.95 0 0 25,100 28,800 21,400
23/03/2026 25,100 -0.1 (-0.4%) 400 10.04 0 0 25,200 28,900 21,500
20/03/2026 25,200 -0.1 (-0.4%) 1,910 48.21 0 0 25,300 29,000 21,600
19/03/2026 25,300 -0.3 (-1.17%) 5,601 141.81 0 0 25,600 29,400 21,800
18/03/2026 25,600 0 (0%) 904 23.14 0 0 25,600 29,400 21,800
17/03/2026 25,600 0 (0%) 4,100 104.96 0 0 25,600 29,400 21,800
16/03/2026 25,500 -0.1 (-0.39%) 4,201 107.43 0 0 25,600 29,400 21,800
13/03/2026 25,600 0 (0%) 7,902 202.35 0 0 25,600 29,400 21,800
12/03/2026 25,700 0.3 (1.18%) 735 18.84 0 0 25,400 29,200 21,600
11/03/2026 25,400 0 (0%) 145 3.7 0 0 25,400 29,200 21,600
10/03/2026 25,800 0.4 (1.57%) 13,121 333.47 0 0 25,400 29,200 21,600
09/03/2026 25,200 -0.9 (-3.45%) 4,400 111.96 0 0 26,100 30,000 22,200
06/03/2026 26,000 -0.5 (-1.89%) 4,500 117.42 0 0 26,500 30,400 22,600
05/03/2026 26,500 0.4 (1.53%) 870 23.03 0 0 26,100 30,000 22,200
04/03/2026 26,600 0.2 (0.76%) 970 25.33 0 0 26,400 30,300 22,500
03/03/2026 26,500 0 (0%) 2,700 71.39 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 418 11.08 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.4 (-1.49%) 1,600 42.42 0 0 26,800 30,800 22,800
26/02/2026 26,800 -0.2 (-0.74%) 205 5.49 0 0 27,000 31,000 23,000
25/02/2026 27,000 0 (0%) 226 6.1 0 0 27,000 31,000 23,000
24/02/2026 27,000 0.4 (1.5%) 100 2.7 0 0 26,600 30,500 22,700
23/02/2026 26,800 0 (0%) 4,715 125.62 0 0 26,800 30,800 22,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link