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
10/07/2026 10,500 -0.2 (-1.87%) 1,700 17.91 0 0 10,700 12,300 9,100
09/07/2026 10,700 0.2 (1.9%) 2,300 24.7 0 0 10,500 12,000 9,000
08/07/2026 10,600 0.2 (1.92%) 7,518 78.69 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 28 0.27 0 0 10,400 11,900 8,900
06/07/2026 10,300 -0.2 (-1.9%) 2,819 29.32 0 0 10,500 12,000 9,000
03/07/2026 10,400 -0.4 (-3.7%) 1,951 20.45 0 0 10,800 12,400 9,200
02/07/2026 10,700 -0.1 (-0.93%) 9,923 107.04 0 0 10,800 12,400 9,200
01/07/2026 10,800 -0.3 (-2.7%) 6,310 68.33 0 0 11,100 12,700 9,500
30/06/2026 11,200 0.9 (8.74%) 1,252 13.91 0 0 10,300 11,800 8,800
29/06/2026 10,400 -0.1 (-0.95%) 7,320 75.69 0 0 10,500 12,000 9,000
26/06/2026 10,400 -0.2 (-1.89%) 3,110 32.59 0 0 10,600 12,100 9,100
25/06/2026 10,500 0 (0%) 1,200 12.66 0 0 10,500 12,000 9,000
24/06/2026 10,900 0.3 (2.83%) 2,200 22.99 0 0 10,600 12,100 9,100
23/06/2026 10,700 0.4 (3.88%) 3,111 32.89 0 0 10,300 11,800 8,800
22/06/2026 10,000 -0.6 (-5.66%) 11,301 116.21 0 0 10,600 12,100 9,100
19/06/2026 10,600 -0.1 (-0.93%) 6,510 69.18 0 0 10,700 12,300 9,100
18/06/2026 10,900 0.3 (2.83%) 8,820 94.44 26,900 244.79 10,600 12,100 9,100
17/06/2026 10,800 0.2 (1.89%) 10,211 108.55 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 1,021 10.8 0 0 10,600 12,100 9,100
15/06/2026 10,500 0.1 (0.96%) 3,300 34.88 0 0 10,400 11,900 8,900
12/06/2026 10,500 0 (0%) 23,700 247.64 0 0 10,500 12,000 9,000
11/06/2026 10,500 -0.3 (-2.78%) 706 7.41 0 0 10,800 12,400 9,200
10/06/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
09/06/2026 10,800 0.3 (2.86%) 700 7.33 0 0 10,500 12,000 9,000
08/06/2026 10,900 0.3 (2.83%) 3,338 35.03 0 0 10,600 12,100 9,100
05/06/2026 10,600 0 (0%) 14,038 148.65 0 0 10,600 12,100 9,100
04/06/2026 10,800 0 (0%) 13,430 142.67 0 0 10,800 12,400 9,200
03/06/2026 10,700 0.1 (0.94%) 20,239 219. 0 0 10,600 12,100 9,100
02/06/2026 10,500 0 (0%) 35,701 377.43 0 0 10,500 12,000 9,000
01/06/2026 10,400 -0.9 (-7.96%) 28,160 296.11 0 0 11,300 12,900 9,700
29/05/2026 11,200 -0.7 (-5.88%) 9,852 111. 0 0 11,900 13,600 10,200
28/05/2026 11,900 0.3 (2.59%) 110 1.32 0 0 11,600 13,300 9,900
27/05/2026 11,600 0.4 (3.57%) 2,200 25.62 0 0 11,200 12,800 9,600
26/05/2026 11,400 0.2 (1.79%) 11,600 129.94 0 0 11,200 12,800 9,600
25/05/2026 11,100 -0.2 (-1.77%) 23,100 258.31 0 0 11,300 12,900 9,700
22/05/2026 11,300 -0.2 (-1.74%) 27,910 316.38 0 0 11,500 13,200 9,800
21/05/2026 11,400 -0.1 (-0.87%) 20,560 236.29 0 0 11,500 13,200 9,800
20/05/2026 11,700 -0.1 (-0.85%) 27,712 318.57 0 0 11,800 13,500 10,100
19/05/2026 11,900 -0.1 (-0.83%) 33,960 400.42 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 14,130 170.09 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 23,636 283.27 0 0 12,000 13,800 10,200
14/05/2026 12,400 0.3 (2.48%) 86,345 1,038.86 0 0 12,100 13,900 10,300
13/05/2026 12,300 -0.5 (-3.91%) 174,013 2,107.78 0 0 12,800 14,700 10,900
12/05/2026 12,700 -0.2 (-1.55%) 104,038 1,332.09 0 0 12,900 14,800 11,000
11/05/2026 13,000 0.1 (0.78%) 15,073 194.29 0 0 12,900 14,800 11,000
08/05/2026 13,100 0 (0%) 56,746 732.48 0 0 13,100 15,000 11,200
07/05/2026 13,000 -0.1 (-0.76%) 68,500 895.45 0 0 13,100 15,000 11,200
06/05/2026 13,100 -0.1 (-0.76%) 28,566 373.2 0 0 13,200 15,100 11,300
05/05/2026 13,400 0.2 (1.52%) 17,920 236.58 0 0 13,200 15,100 11,300
04/05/2026 13,100 -0.1 (-0.76%) 21,971 290. 0 0 13,200 15,100 11,300
29/04/2026 13,500 0.5 (3.85%) 51,211 675.07 0 0 13,000 14,900 11,100
28/04/2026 13,000 -1 (-7.14%) 55,027 714.07 0 0 14,000 16,100 11,900
24/04/2026 13,600 -1.1 (-7.48%) 89,942 1,263.29 0 0 14,700 16,900 12,500
23/04/2026 14,900 -1.2 (-7.45%) 123,263 1,811.18 0 0 16,100 18,500 13,700
22/04/2026 15,300 0.6 (4.08%) 202,157 3,254.45 0 0 14,700 16,900 12,500
21/04/2026 14,700 1.9 (14.84%) 142,911 2,098.69 0 0 12,800 14,700 10,900
20/04/2026 12,700 -0.3 (-2.31%) 4,751 60.75 0 0 13,000 14,900 11,100
17/04/2026 13,100 0.3 (2.34%) 52,938 686.6 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.4 (3.2%) 11,167 142.75 0 0 12,500 14,300 10,700
15/04/2026 12,400 -0.2 (-1.59%) 3,970 49.78 0 0 12,600 14,400 10,800
14/04/2026 12,500 -0.4 (-3.1%) 49,217 618.4 0 0 12,900 14,800 11,000
13/04/2026 13,000 0.1 (0.78%) 16,886 217.68 0 0 12,900 14,800 11,000
10/04/2026 12,600 0.5 (4.13%) 44,801 576.23 0 0 12,100 13,900 10,300
09/04/2026 12,100 -0.4 (-3.2%) 20,640 249.21 0 0 12,500 14,300 10,700
08/04/2026 12,800 1.1 (9.4%) 193,281 2,424.26 0 0 11,700 13,400 10,000
07/04/2026 11,100 -0.7 (-5.93%) 32,178 377.94 0 0 11,800 13,500 10,100
06/04/2026 11,600 -0.5 (-4.13%) 34,229 403.46 0 0 12,100 13,900 10,300
03/04/2026 12,000 -0.2 (-1.64%) 23,398 282.48 0 0 12,200 14,000 10,400
02/04/2026 12,500 -0.1 (-0.79%) 74,391 906.82 0 0 12,600 14,400 10,800
01/04/2026 12,400 -0.7 (-5.34%) 96,417 1,210.8 0 0 13,100 15,000 11,200
31/03/2026 12,700 -0.7 (-5.22%) 76,327 996.17 0 0 13,400 15,400 11,400
30/03/2026 13,600 -0.2 (-1.45%) 91,067 1,217.61 0 0 13,800 15,800 11,800
27/03/2026 13,400 0.1 (0.75%) 273,344 3,769.15 0 0 13,300 15,200 11,400
26/03/2026 13,700 1.4 (11.38%) 144,040 1,912.75 0 0 12,300 14,100 10,500
25/03/2026 12,700 -0.1 (-0.78%) 58,569 720.99 0 0 12,800 14,700 10,900
24/03/2026 12,800 0.2 (1.59%) 47,137 605.45 0 0 12,600 14,400 10,800
23/03/2026 12,500 -0.4 (-3.1%) 91,456 1,152.89 0 0 12,900 14,800 11,000
20/03/2026 13,000 -0.1 (-0.76%) 107,872 1,394. 0 0 13,100 15,000 11,200
19/03/2026 13,000 0.7 (5.69%) 126,148 1,658.6 0 0 12,300 14,100 10,500
18/03/2026 12,900 1.6 (14.16%) 235,671 2,888.51 0 0 11,300 12,900 9,700
17/03/2026 11,100 -1.9 (-14.62%) 161,388 1,816.61 0 0 13,000 14,900 11,100
16/03/2026 12,700 1.1 (9.48%) 335,779 4,351.19 0 0 11,600 13,300 9,900
13/03/2026 11,600 1.5 (14.85%) 293,894 3,407.48 0 0 10,100 11,600 8,600
12/03/2026 10,500 1.3 (14.13%) 151,051 1,526.12 0 0 9,200 10,500 7,900
11/03/2026 9,300 0.1 (1.09%) 18,110 166.68 0 0 9,200 10,500 7,900
10/03/2026 9,100 -0.2 (-2.15%) 12,696 116.6 0 0 9,300 10,600 8,000
09/03/2026 9,200 0.2 (2.22%) 74,469 693.14 0 0 9,000 10,300 7,700
06/03/2026 9,100 0 (0%) 22,600 203.4 0 0 9,100 10,400 7,800
05/03/2026 9,200 -0.2 (-2.13%) 4,235 38.44 0 0 9,400 10,800 8,000
04/03/2026 9,300 0 (0%) 52,576 494.71 0 0 9,300 10,600 8,000
03/03/2026 9,200 0 (0%) 19,593 183.17 0 0 9,200 10,500 7,900
02/03/2026 9,100 0.5 (5.81%) 38,117 350.23 0 0 8,600 9,800 7,400
27/02/2026 8,700 0 (0%) 5,286 45.59 0 0 8,700 10,000 7,400
26/02/2026 8,700 0 (0%) 4,502 39. 0 0 8,700 10,000 7,400
25/02/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.1 (-1.19%) 6,302 52.93 0 0 8,400 9,600 7,200
23/02/2026 8,400 0.1 (1.2%) 4,309 36.41 0 0 8,300 9,500 7,100
13/02/2026 8,400 -0.1 (-1.18%) 4,900 40.48 0 0 8,500 9,700 7,300
12/02/2026 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 1,002 7.92 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0 (0%) 3 0.03 0 0 7,900 9,000 6,800
06/02/2026 7,900 0.2 (2.6%) 2,700 21.33 0 0 7,700 8,800 6,600
05/02/2026 7,900 -0.2 (-2.47%) 1,800 13.86 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 2 0.02 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 -0.3 (-3.57%) 515 4.18 0 0 8,400 9,600 7,200
30/01/2026 8,400 0.4 (5%) 1,200 10.08 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 700 5.62 0 0 8,000 9,200 6,800
28/01/2026 7,900 0 (0%) 602 4.84 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 19 0.15 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 8,445 66.72 0 0 7,900 9,000 6,800
23/01/2026 7,900 -0.3 (-3.66%) 13,400 105.93 0 0 8,200 9,400 7,000
22/01/2026 8,200 0.3 (3.8%) 1,900 15.58 0 0 7,900 9,000 6,800
21/01/2026 7,800 -0.2 (-2.5%) 3,232 25.49 0 0 8,000 9,200 6,800
20/01/2026 8,000 -0.1 (-1.23%) 900 7.2 0 0 8,100 9,300 6,900
19/01/2026 8,100 0 (0%) 8,300 67.19 0 0 8,100 9,300 6,900
16/01/2026 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
15/01/2026 8,400 0.5 (6.33%) 24,404 193.62 0 0 7,900 9,000 6,800
14/01/2026 7,900 0 (0%) 13,350 105.47 0 0 7,900 9,000 6,800
13/01/2026 7,900 -0.1 (-1.25%) 2,110 16.68 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 1,832 14.66 0 0 8,000 9,200 6,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Short link