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 96,100 1.2 (1.26%) 14,100 1,353.83 0 0 94,900 101,500 88,300
21/08/2026 94,900 1.6 (1.71%) 12,400 1,172.73 0 0 93,300 99,800 86,800
20/08/2026 93,300 -0.5 (-0.53%) 1,500 140.64 0 0 93,800 100,300 87,300
19/08/2026 93,800 0.3 (0.32%) 1,800 168.34 0 0 93,500 100,000 87,000
18/08/2026 93,500 0 (0%) 3,600 336.58 0 0 93,500 100,000 87,000
17/08/2026 93,500 -0.1 (-0.11%) 5,400 502.56 0 0 93,600 100,100 87,100
14/08/2026 93,600 -1.3 (-1.37%) 5,900 553.76 0 0 94,900 101,500 88,300
13/08/2026 94,900 -0.7 (-0.73%) 6,700 636.93 0 0 95,600 102,200 89,000
12/08/2026 95,600 -0.3 (-0.31%) 7,700 731.49 0 0 95,900 102,600 89,200
11/08/2026 95,900 0 (0%) 5,900 569.78 0 0 95,900 102,600 89,200
10/08/2026 95,900 0.3 (0.31%) 6,900 660.78 0 0 95,600 102,200 89,000
07/08/2026 95,600 0.8 (0.84%) 8,300 790.78 0 0 94,800 101,400 88,200
06/08/2026 94,800 0 (0%) 16,100 1,526.98 0 0 94,800 101,400 88,200
05/08/2026 94,800 1.3 (1.39%) 33,800 3,206.44 0 0 93,500 100,000 87,000
04/08/2026 93,500 0.5 (0.54%) 6,100 568.38 0 0 93,000 99,500 86,500
03/08/2026 93,000 0.4 (0.43%) 10,800 1,004.05 0 0 92,600 99,000 86,200
31/07/2026 92,600 -0.1 (-0.11%) 11,600 1,073.7 0 0 92,700 99,100 86,300
30/07/2026 92,700 1.1 (1.2%) 14,500 1,332.36 0 0 91,600 98,000 85,200
29/07/2026 91,600 0.1 (0.11%) 18,100 1,657.17 0 0 91,500 97,900 85,100
28/07/2026 91,500 0.5 (0.55%) 9,900 899.04 0 0 91,000 97,300 84,700
27/07/2026 91,000 0.1 (0.11%) 3,400 310.63 0 0 90,900 97,200 84,600
24/07/2026 90,900 0.7 (0.78%) 8,800 795.39 0 0 90,200 96,500 83,900
23/07/2026 90,200 -0.8 (-0.88%) 11,500 1,039.61 0 0 91,000 97,300 84,700
22/07/2026 91,000 -0.9 (-0.98%) 9,000 825.56 0 0 91,900 98,300 85,500
21/07/2026 91,900 1.1 (1.21%) 4,200 384.99 0 0 90,800 97,100 84,500
20/07/2026 90,800 -1.2 (-1.3%) 12,600 1,149.91 0 0 92,000 98,400 85,600
17/07/2026 92,000 -0.2 (-0.22%) 2,800 258.32 0 0 92,200 98,600 85,800
16/07/2026 92,200 0.2 (0.22%) 5,200 478.46 0 0 92,000 98,400 85,600
15/07/2026 92,000 -1 (-1.08%) 2,800 257.79 0 0 93,000 99,500 86,500
14/07/2026 93,000 0.5 (0.54%) 4,500 416.26 0 0 92,500 98,900 86,100
13/07/2026 92,500 -0.5 (-0.54%) 9,600 884.83 0 0 93,000 99,500 86,500
10/07/2026 93,000 0 (0%) 2,500 232.49 0 0 93,000 99,500 86,500
09/07/2026 93,000 0 (0%) 3,300 307.13 0 0 93,000 99,500 86,500
08/07/2026 93,000 -0.4 (-0.43%) 13,900 1,293.07 0 0 93,400 99,900 86,900
07/07/2026 93,400 -0.5 (-0.53%) 1,400 130.83 0 0 93,900 100,400 87,400
06/07/2026 93,900 0.3 (0.32%) 6,000 563.54 0 0 93,600 100,100 87,100
03/07/2026 93,600 0 (0%) 2,800 262.04 0 0 93,600 100,100 87,100
02/07/2026 93,600 0 (0%) 4,600 430.95 0 0 93,600 100,100 87,100
01/07/2026 93,600 0.4 (0.43%) 4,100 383.14 0 0 93,200 99,700 86,700
30/06/2026 93,200 -0.6 (-0.64%) 4,700 440.24 0 0 93,800 100,300 87,300
29/06/2026 93,800 0 (0%) 2,600 243.4 0 0 93,800 100,300 87,300
26/06/2026 93,800 -0.1 (-0.11%) 7,900 735.11 0 0 93,900 100,400 87,400
25/06/2026 93,900 0.6 (0.64%) 4,900 459.03 0 0 93,300 99,800 86,800
24/06/2026 93,300 -1.4 (-1.48%) 3,700 344.7 0 0 94,700 101,300 88,100
23/06/2026 94,700 0.7 (0.74%) 9,700 919.54 0 0 94,000 100,500 87,500
22/06/2026 94,000 0.6 (0.64%) 3,200 300.52 0 0 93,400 99,900 86,900
19/06/2026 93,400 -0.2 (-0.21%) 3,900 363.69 0 0 93,600 100,100 87,100
18/06/2026 93,600 -0.6 (-0.64%) 27,100 2,524.78 0 0 94,200 100,700 87,700
17/06/2026 94,200 0 (0%) 11,700 1,100.45 0 0 94,200 100,700 87,700
16/06/2026 94,200 0.2 (0.21%) 5,900 556.09 0 0 94,000 100,500 87,500
15/06/2026 94,000 0.8 (0.86%) 13,200 1,233.04 0 0 93,200 99,700 86,700
12/06/2026 93,200 0 (0%) 4,300 400.98 0 0 93,200 99,700 86,700
11/06/2026 93,200 -0.1 (-0.11%) 6,000 557.89 0 0 93,300 99,800 86,800
10/06/2026 93,300 -0.1 (-0.11%) 9,700 902.84 0 0 93,400 99,900 86,900
09/06/2026 93,400 0.4 (0.43%) 4,000 372.61 0 0 93,000 99,500 86,500
08/06/2026 93,000 -0.4 (-0.43%) 12,400 1,154.69 0 0 93,400 99,900 86,900
05/06/2026 93,400 0.4 (0.43%) 4,500 420.83 0 0 93,000 99,500 86,500
04/06/2026 93,000 -0.9 (-0.96%) 12,400 1,157.05 0 0 93,900 100,400 87,400
03/06/2026 93,900 -0.1 (-0.11%) 5,900 553.43 0 0 94,000 100,500 87,500
02/06/2026 94,000 0.2 (0.21%) 4,200 394.27 0 0 93,800 100,300 87,300
01/06/2026 93,800 0.1 (0.11%) 5,600 526.11 0 0 93,700 100,200 87,200
29/05/2026 93,700 -0.7 (-0.74%) 19,500 1,831.75 0 0 94,400 101,000 87,800
28/05/2026 94,400 -0.1 (-0.11%) 6,600 623.48 0 0 94,500 101,100 87,900
27/05/2026 94,500 0.1 (0.11%) 2,800 264.65 0 0 94,400 101,000 87,800
26/05/2026 94,400 0 (0%) 5,900 556.37 0 0 94,400 101,000 87,800
25/05/2026 94,400 0 (0%) 5,200 490.93 0 0 94,400 101,000 87,800
22/05/2026 94,400 -0.6 (-0.63%) 9,400 889.1 0 0 95,000 101,600 88,400
21/05/2026 95,000 0.6 (0.64%) 5,100 484.56 0 0 94,400 101,000 87,800
20/05/2026 94,400 -0.5 (-0.53%) 10,400 982.18 0 0 94,900 101,500 88,300
19/05/2026 94,900 -1.4 (-1.45%) 21,100 2,011.93 0 0 96,300 103,000 89,600
18/05/2026 96,300 -0.3 (-0.31%) 13,300 1,278.43 0 0 96,600 103,300 89,900
15/05/2026 96,600 -0.2 (-0.21%) 2,000 193.3 0 0 96,800 103,500 90,100
14/05/2026 96,800 0 (0%) 13,300 1,285.12 0 0 96,800 103,500 90,100
13/05/2026 96,800 -0.4 (-0.41%) 13,700 1,323.84 0 0 97,200 104,000 90,400
12/05/2026 97,200 0 (0%) 21,800 2,118.6 0 0 97,200 104,000 90,400
11/05/2026 97,200 0.3 (0.31%) 51,000 4,979.17 0 0 96,900 103,600 90,200
08/05/2026 101,900 -0.1 (-0.1%) 27,800 2,816.24 0 0 102,000 109,100 94,900
07/05/2026 102,000 0.7 (0.69%) 33,300 3,398.11 0 0 101,300 108,300 94,300
06/05/2026 101,300 -0.1 (-0.1%) 12,500 1,272.68 0 0 101,400 108,400 94,400
05/05/2026 101,400 -0.1 (-0.1%) 12,500 1,264.53 0 0 101,500 108,600 94,400
04/05/2026 101,500 1.5 (1.5%) 48,300 4,870.04 0 0 100,000 107,000 93,000
29/04/2026 100,000 0.3 (0.3%) 24,800 2,474.74 0 0 99,700 106,600 92,800
28/04/2026 99,700 0.2 (0.2%) 17,900 1,785.11 0 0 99,500 106,400 92,600
24/04/2026 99,500 -0.1 (-0.1%) 12,900 1,282.91 0 0 99,600 106,500 92,700
23/04/2026 99,600 0.2 (0.2%) 23,600 2,348.86 0 0 99,400 106,300 92,500
22/04/2026 99,400 -0.3 (-0.3%) 13,600 1,355.71 0 0 99,700 106,600 92,800
21/04/2026 99,700 0.1 (0.1%) 16,700 1,665.46 0 0 99,600 106,500 92,700
20/04/2026 99,600 -0.1 (-0.1%) 11,500 1,145.49 0 0 99,700 106,600 92,800
17/04/2026 99,700 0.1 (0.1%) 14,000 1,393.48 0 0 99,600 106,500 92,700
16/04/2026 99,600 0 (0%) 11,500 1,144.99 0 0 99,600 106,500 92,700
15/04/2026 99,600 0.1 (0.1%) 10,400 1,036.5 0 0 99,500 106,400 92,600
14/04/2026 99,500 -0.7 (-0.7%) 27,500 2,738.44 0 0 100,200 107,200 93,200
13/04/2026 100,200 -0.2 (-0.2%) 11,200 1,118.72 0 0 100,400 107,400 93,400
10/04/2026 100,400 0.1 (0.1%) 14,100 1,411.35 0 0 100,300 107,300 93,300
09/04/2026 100,300 -0.5 (-0.5%) 6,900 691.06 0 0 100,800 107,800 93,800
08/04/2026 100,800 1 (1.%) 21,500 2,155.38 0 0 99,800 106,700 92,900
07/04/2026 99,800 -0.2 (-0.2%) 21,800 2,176.84 0 0 100,000 107,000 93,000
06/04/2026 100,000 -0.7 (-0.7%) 8,400 840.73 0 0 100,700 107,700 93,700
03/04/2026 100,700 0.2 (0.2%) 2,500 252.5 0 0 100,500 107,500 93,500
02/04/2026 100,500 -1 (-0.99%) 9,400 945.43 0 0 101,500 108,600 94,400
01/04/2026 101,500 0.6 (0.59%) 8,300 841.88 0 0 100,900 107,900 93,900
31/03/2026 100,900 -0.1 (-0.1%) 15,400 1,553.28 0 0 101,000 108,000 94,000
30/03/2026 101,000 0 (0%) 12,200 1,227.05 0 0 101,000 108,000 94,000
27/03/2026 101,000 0.2 (0.2%) 14,800 1,493.07 0 0 100,800 107,800 93,800
26/03/2026 100,800 -0.2 (-0.2%) 26,700 2,684.04 0 0 101,000 108,000 94,000
25/03/2026 101,000 0.9 (0.9%) 6,500 652.64 0 0 100,100 107,100 93,100
24/03/2026 100,100 0.3 (0.3%) 18,300 1,829.51 0 0 99,800 106,700 92,900
23/03/2026 99,800 -1 (-0.99%) 13,000 1,295.82 0 0 100,800 107,800 93,800
20/03/2026 100,800 -0.1 (-0.1%) 4,300 434.73 0 0 100,900 107,900 93,900
19/03/2026 100,900 -1.1 (-1.08%) 17,200 1,737.34 0 0 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 8,200 833.13 0 0 102,000 109,100 94,900
17/03/2026 102,000 0.2 (0.2%) 5,400 549.95 0 0 101,800 108,900 94,700
16/03/2026 101,800 0.5 (0.49%) 11,600 1,180.83 0 0 101,300 108,300 94,300
13/03/2026 101,300 0.5 (0.5%) 8,700 885.81 0 0 100,800 107,800 93,800
12/03/2026 100,800 -0.5 (-0.49%) 9,400 949.09 0 0 101,300 108,300 94,300
11/03/2026 101,300 -0.1 (-0.1%) 7,400 755 0 0 101,400 108,400 94,400
10/03/2026 101,400 2.4 (2.42%) 10,000 1,008.96 0 0 99,000 105,900 92,100
09/03/2026 99,000 -4.2 (-4.07%) 89,800 8,882.44 0 0 103,200 110,400 96,000
06/03/2026 103,200 0.4 (0.39%) 7,200 742.15 0 0 102,800 109,900 95,700
05/03/2026 102,800 -0.2 (-0.19%) 4,900 505.78 0 0 103,000 110,200 95,800
04/03/2026 103,000 -0.3 (-0.29%) 14,400 1,484.06 0 0 103,300 110,500 96,100
03/03/2026 103,300 0 (0%) 13,100 1,353.9 0 0 103,300 110,500 96,100
02/03/2026 103,300 -1.3 (-1.24%) 12,200 1,268.9 0 0 104,600 111,900 97,300
27/02/2026 104,600 0 (0%) 9,500 992.86 0 0 104,600 111,900 97,300
26/02/2026 104,600 0 (0%) 7,700 803.82 0 0 104,600 111,900 97,300
25/02/2026 104,600 -0.1 (-0.1%) 17,500 1,836.89 0 0 104,700 112,000 97,400
24/02/2026 104,700 0.7 (0.67%) 11,600 1,211.42 0 0 104,000 111,200 96,800

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