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
11/09/2026 17,900 0.1 (0.56%) 400 7.16 0 0 17,800 20,400 15,200
10/09/2026 17,700 -0.2 (-1.12%) 10,300 182.97 0 0 17,900 20,500 15,300
09/09/2026 17,800 0 (0%) 1,100 19.69 0 0 17,800 20,400 15,200
08/09/2026 17,800 0 (0%) 420 7.46 0 0 17,800 20,400 15,200
07/09/2026 17,800 0 (0%) 3,401 60.54 0 0 17,800 20,400 15,200
04/09/2026 17,800 -0.2 (-1.11%) 500 8.9 0 0 18,000 20,700 15,300
03/09/2026 18,000 -0.1 (-0.55%) 420 7.56 0 0 18,100 20,800 15,400
28/08/2026 18,100 0 (0%) 21 0.38 0 0 18,100 20,800 15,400
27/08/2026 18,100 0 (0%) 21 0.38 0 0 18,100 20,800 15,400
26/08/2026 17,900 0 (0%) 1,000 18.08 0 0 17,900 20,500 15,300
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/08/2026 17,800 -0.1 (-0.56%) 900 16.08 0 0 17,900 20,500 15,300
21/08/2026 17,900 0 (0%) 3,100 55.49 0 0 17,900 20,500 15,300
20/08/2026 17,900 0 (0%) 200 3.58 0 0 17,900 20,500 15,300
19/08/2026 17,900 -0.2 (-1.1%) 1,100 19.69 0 0 18,100 20,800 15,400
18/08/2026 18,100 0.3 (1.69%) 10,300 186.46 0 0 17,800 20,400 15,200
17/08/2026 18,300 0.4 (2.23%) 6,205 110.51 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 4,400 78.78 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 1,900 34.08 0 0 17,900 20,500 15,300
12/08/2026 17,900 -0.1 (-0.56%) 3,301 59.09 0 0 18,000 20,700 15,300
11/08/2026 17,900 -0.1 (-0.56%) 2,000 35.95 0 0 18,000 20,700 15,300
10/08/2026 18,000 0.1 (0.56%) 700 12.6 0 0 17,900 20,500 15,300
07/08/2026 17,900 -0.4 (-2.19%) 2,251 40.4 0 0 18,300 21,000 15,600
06/08/2026 18,300 0 (0%) 300 5.49 0 0 18,300 21,000 15,600
05/08/2026 18,200 0.2 (1.11%) 300 5.48 0 0 18,000 20,700 15,300
04/08/2026 18,000 -0.1 (-0.55%) 1,000 18.01 0 0 18,100 20,800 15,400
03/08/2026 17,900 -0.2 (-1.1%) 5,605 101.24 0 0 18,100 20,800 15,400
31/07/2026 18,000 -0.1 (-0.55%) 2,710 49.02 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 2,100 38.04 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 200 3.62 41,868 644.77 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 2,400 43.54 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 600 10.84 0 0 18,100 20,800 15,400
23/07/2026 18,100 -0.6 (-3.21%) 1,000 18.1 0 0 18,700 21,500 15,900
22/07/2026 18,700 0.6 (3.31%) 6,300 117.81 181,000 3,276.1 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 1,400 25.34 0 0 18,100 20,800 15,400
20/07/2026 18,200 0.1 (0.55%) 6,100 110.44 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 16,200 293.22 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 1,500 27.1 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 18,000 -0.6 (-3.23%) 600 10.86 0 0 18,600 21,300 15,900
13/07/2026 18,500 0 (0%) 2,700 50.16 0 0 18,500 21,200 15,800
10/07/2026 18,500 -0.1 (-0.54%) 1,600 29.6 0 0 18,600 21,300 15,900
09/07/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
08/07/2026 18,600 0.1 (0.54%) 1,020 18.92 0 0 18,500 21,200 15,800
07/07/2026 18,300 -0.3 (-1.61%) 1,200 22.2 0 0 18,600 21,300 15,900
06/07/2026 18,600 0 (0%) 10,901 202.74 0 0 18,600 21,300 15,900
03/07/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
02/07/2026 18,600 0 (0%) 3,400 63.23 0 0 18,600 21,300 15,900
01/07/2026 18,600 0 (0%) 4,808 89.45 0 0 18,600 21,300 15,900
30/06/2026 18,700 0.3 (1.63%) 500 9.32 0 0 18,400 21,100 15,700
29/06/2026 18,400 0 (0%) 505 9.31 0 0 18,400 21,100 15,700
26/06/2026 19,500 0.2 (1.04%) 3,100 60.28 0 0 19,300 22,100 16,500
25/06/2026 19,300 -0.1 (-0.52%) 2,000 38.66 0 0 19,400 22,300 16,500
24/06/2026 19,400 0.4 (2.11%) 600 11.64 0 0 19,000 21,800 16,200
23/06/2026 19,200 0 (0%) 8,680 165.35 0 0 19,200 22,000 16,400
22/06/2026 19,200 1.3 (7.26%) 14,416 276.79 0 0 17,900 20,500 15,300
19/06/2026 19,500 -0.7 (-3.47%) 12,384 222.23 0 0 20,200 23,200 17,200
18/06/2026 20,400 1 (5.15%) 801 16.15 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 3,300 64.02 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 300 5.82 0 0 19,400 22,300 16,500
15/06/2026 19,300 0 (0%) 18,200 352.56 0 0 19,300 22,100 16,500
12/06/2026 19,200 -0.1 (-0.52%) 600 11.57 0 0 19,300 22,100 16,500
11/06/2026 19,300 -0.1 (-0.52%) 4,102 79.27 0 0 19,400 22,300 16,500
10/06/2026 19,400 0.1 (0.52%) 1,500 29.08 0 0 19,300 22,100 16,500
09/06/2026 19,300 0 (0%) 8,102 156.37 0 0 19,300 22,100 16,500
08/06/2026 19,300 0.1 (0.52%) 11,201 216.08 0 0 19,200 22,000 16,400
05/06/2026 19,200 0 (0%) 801 15.35 0 0 19,200 22,000 16,400
04/06/2026 19,200 -0.1 (-0.52%) 100 1.92 0 0 19,300 22,100 16,500
03/06/2026 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
02/06/2026 19,300 0 (0%) 11,202 216.2 0 0 19,300 22,100 16,500
01/06/2026 19,300 0.3 (1.58%) 17,700 340.86 0 0 19,000 21,800 16,200
29/05/2026 19,000 0 (0%) 10,000 190.4 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 5,100 96.89 0 0 19,000 21,800 16,200
27/05/2026 19,000 0 (0%) 8,200 155.47 0 0 19,000 21,800 16,200
26/05/2026 19,000 0 (0%) 12,800 243.1 0 0 19,000 21,800 16,200
25/05/2026 19,000 0 (0%) 11,003 209.06 0 0 19,000 21,800 16,200
22/05/2026 19,100 0.2 (1.06%) 7,100 134.92 0 0 18,900 21,700 16,100
21/05/2026 18,800 -0.1 (-0.53%) 1,300 24.51 0 0 18,900 21,700 16,100
20/05/2026 18,900 0 (0%) 4,600 86.77 0 0 18,900 21,700 16,100
19/05/2026 18,800 -0.2 (-1.05%) 6,300 118.89 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.1 (-0.52%) 2,100 39.9 0 0 19,100 21,900 16,300
15/05/2026 19,100 0 (0%) 200 3.82 0 0 19,100 21,900 16,300
14/05/2026 19,100 0 (0%) 600 11.46 0 0 19,100 21,900 16,300
13/05/2026 19,100 0.1 (0.53%) 100 1.91 0 0 19,000 21,800 16,200
12/05/2026 19,000 0 (0%) 2,103 39.96 0 0 19,000 21,800 16,200
11/05/2026 19,100 0.2 (1.06%) 1,700 32.33 0 0 18,900 21,700 16,100
08/05/2026 18,800 0 (0%) 301 5.69 0 0 18,800 21,600 16,000
07/05/2026 18,800 0 (0%) 7,600 142.92 0 0 18,800 21,600 16,000
06/05/2026 18,800 0 (0%) 15,000 282 0 0 18,800 21,600 16,000
05/05/2026 18,600 -0.1 (-0.53%) 1,800 33.9 0 0 18,700 21,500 15,900
04/05/2026 18,700 -0.2 (-1.06%) 14,500 271.36 0 0 18,900 21,700 16,100
29/04/2026 18,700 -0.1 (-0.53%) 8,100 153.01 0 0 18,800 21,600 16,000
28/04/2026 18,700 -0.1 (-0.53%) 2,508 47.1 0 0 18,800 21,600 16,000
24/04/2026 18,900 0 (0%) 2,500 47.07 0 0 18,900 21,700 16,100
23/04/2026 18,800 -0.2 (-1.05%) 2,302 43.41 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
21/04/2026 19,000 -0.1 (-0.52%) 3,900 74.1 0 0 19,100 21,900 16,300
20/04/2026 19,000 -0.2 (-1.04%) 3,800 72.66 0 0 19,200 22,000 16,400
17/04/2026 19,200 0 (0%) 924 17.74 0 0 19,200 22,000 16,400
16/04/2026 19,100 0.1 (0.53%) 201 3.86 0 0 19,000 21,800 16,200
15/04/2026 19,000 0 (0%) 1,706 32.46 0 0 19,000 21,800 16,200
14/04/2026 19,000 0 (0%) 4,100 77.9 0 0 19,000 21,800 16,200
13/04/2026 19,000 0 (0%) 10,700 203.3 0 0 19,000 21,800 16,200
10/04/2026 19,000 -0.1 (-0.52%) 5,200 99.03 0 0 19,100 21,900 16,300
09/04/2026 19,100 0 (0%) 400 7.64 0 0 19,100 21,900 16,300
08/04/2026 19,100 -0.1 (-0.52%) 1,708 32.65 0 0 19,200 22,000 16,400
07/04/2026 19,200 0.2 (1.05%) 10,800 207.43 0 0 19,000 21,800 16,200
06/04/2026 19,000 -0.2 (-1.04%) 2,200 41.85 0 0 19,200 22,000 16,400
03/04/2026 19,000 -0.1 (-0.52%) 200 3.83 0 0 19,100 21,900 16,300
02/04/2026 19,000 0 (0%) 1,200 22.88 0 0 19,000 21,800 16,200
01/04/2026 19,100 0.1 (0.53%) 2,300 43.81 0 0 19,000 21,800 16,200
31/03/2026 19,000 -0.1 (-0.52%) 3,101 58.96 0 0 19,100 21,900 16,300
30/03/2026 19,000 -0.1 (-0.52%) 1,100 21.03 0 0 19,100 21,900 16,300
27/03/2026 19,000 0.1 (0.53%) 900 17.16 0 0 18,900 21,700 16,100
26/03/2026 18,800 -0.1 (-0.53%) 1,100 20.74 0 0 18,900 21,700 16,100
25/03/2026 18,900 0 (0%) 2,200 41.65 0 0 18,900 21,700 16,100
24/03/2026 18,900 0 (0%) 1,911 36.12 0 0 18,900 21,700 16,100
23/03/2026 18,900 0.1 (0.53%) 5,400 101.84 0 0 18,800 21,600 16,000
20/03/2026 19,000 0 (0%) 2,300 43.28 0 0 19,000 21,800 16,200
19/03/2026 18,900 -0.3 (-1.56%) 1,026 19.49 0 0 19,200 22,000 16,400
18/03/2026 19,200 -0.1 (-0.52%) 700 13.44 50,000 825 19,300 22,100 16,500
17/03/2026 19,200 0.1 (0.52%) 533 10.31 0 0 19,100 21,900 16,300
16/03/2026 19,100 0 (0%) 328 6.26 0 0 19,100 21,900 16,300
13/03/2026 19,000 0 (0%) 2,501 47.78 0 0 19,000 21,800 16,200
12/03/2026 19,000 0 (0%) 5,821 110.8 0 0 19,000 21,800 16,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link