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 11,350 0.35 (3.18%) 9,638,000 107,834.16 0 0 11,000 11,750 10,250
21/08/2026 11,000 0.7 (6.8%) 10,507,200 113,736.02 218,784 2,095.95 10,300 11,000 9,580
20/08/2026 10,300 -0.1 (-0.96%) 2,434,800 25,322.51 0 0 10,400 11,100 9,680
19/08/2026 10,400 -0.2 (-1.89%) 5,214,300 54,695.13 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.35 (-3.2%) 4,462,200 48,171.86 0 0 10,950 11,700 10,200
17/08/2026 10,950 0.15 (1.39%) 8,348,000 91,397.05 0 0 10,800 11,550 10,050
14/08/2026 10,800 0.15 (1.41%) 7,855,400 84,640.68 0 0 10,650 11,350 9,910
13/08/2026 10,650 -0.3 (-2.74%) 6,296,600 68,388.59 278,400 2,839.68 10,950 11,700 10,200
12/08/2026 10,950 -0.05 (-0.45%) 7,144,900 78,443.04 320,401 3,284.11 11,000 11,750 10,250
11/08/2026 11,000 0 (0%) 6,460,000 71,373.79 0 0 11,000 11,750 10,250
10/08/2026 11,000 0.3 (2.8%) 5,939,400 64,927.38 0 0 10,700 11,400 9,960
07/08/2026 10,700 0 (0%) 5,355,100 57,582.44 0 0 10,700 11,400 9,960
06/08/2026 10,700 0 (0%) 7,317,400 78,027.74 0 0 10,700 11,400 9,960
05/08/2026 10,700 0 (0%) 10,921,500 118,285.38 0 0 10,700 11,400 9,960
04/08/2026 10,700 0.1 (0.94%) 7,378,400 78,468.71 0 0 10,600 11,300 9,860
03/08/2026 10,600 0.55 (5.47%) 11,902,800 125,162.29 0 0 10,050 10,750 9,350
31/07/2026 10,050 -0.15 (-1.47%) 10,967,400 111,970.55 0 0 10,200 10,900 9,490
30/07/2026 10,200 0.1 (0.99%) 13,328,300 135,511.79 0 0 10,100 10,800 9,400
29/07/2026 10,100 0.14 (1.41%) 6,279,000 62,814.2 0 0 9,960 10,650 9,270
28/07/2026 9,960 0.27 (2.79%) 15,320,100 153,237.4 0 0 9,690 10,350 9,020
27/07/2026 9,690 -0.61 (-5.92%) 19,130,700 191,519.12 50,000 550 10,300 11,000 9,580
24/07/2026 10,300 -0.5 (-4.63%) 6,792,700 72,302.13 0 0 10,800 11,550 10,050
23/07/2026 10,800 -0.2 (-1.82%) 13,378,200 141,957.55 50,000 512.5 11,000 11,750 10,250
22/07/2026 11,000 0.15 (1.38%) 13,122,300 143,446.8 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.4 (-3.56%) 10,521,300 115,197.99 1,320,000 15,818 11,250 12,000 10,500
20/07/2026 11,250 -0.8 (-6.64%) 11,464,100 131,399.52 0 0 12,050 12,850 11,250
17/07/2026 12,050 -0.4 (-3.21%) 5,569,900 69,140.64 0 0 12,450 13,300 11,600
16/07/2026 12,450 0.45 (3.75%) 10,130,600 122,505.02 0 0 12,000 12,800 11,200
15/07/2026 12,000 -0.6 (-4.76%) 7,460,600 91,654.14 34,800 427.52 12,600 13,450 11,750
14/07/2026 12,600 -0.05 (-0.4%) 6,116,400 76,984.05 0 0 12,650 13,500 11,800
13/07/2026 12,650 0.35 (2.85%) 12,305,100 154,423.22 0 0 12,300 13,150 11,450
10/07/2026 12,300 0.05 (0.41%) 4,368,200 54,040.54 0 0 12,250 13,100 11,400
09/07/2026 12,250 0 (0%) 2,737,100 33,649.55 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.35 (2.94%) 10,734,500 131,770.66 0 0 11,900 12,700 11,100
07/07/2026 11,900 0 (0%) 6,980,700 82,775.05 0 0 11,900 12,700 11,100
06/07/2026 11,900 -0.35 (-2.86%) 6,434,200 77,909.29 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.2 (-1.61%) 5,328,500 65,775.57 0 0 12,450 13,300 11,600
02/07/2026 12,450 -0.1 (-0.8%) 2,098,300 26,327.11 0 0 12,550 13,400 11,700
01/07/2026 12,550 0.1 (0.8%) 2,062,500 25,898.66 0 0 12,450 13,300 11,600
30/06/2026 12,450 -0.15 (-1.19%) 2,498,200 31,319.39 0 0 12,600 13,450 11,750
29/06/2026 12,600 0.25 (2.02%) 3,222,800 40,096.9 0 0 12,350 13,200 11,500
26/06/2026 12,350 -0.1 (-0.8%) 2,353,200 29,231.1 0 0 12,450 13,300 11,600
25/06/2026 12,450 -0.05 (-0.4%) 2,335,300 29,174.11 0 0 12,500 13,350 11,650
24/06/2026 12,500 0 (0%) 3,902,300 48,787.68 0 0 12,500 13,350 11,650
23/06/2026 12,500 -0.3 (-2.34%) 4,685,000 59,304.71 0 0 12,800 13,650 11,950
22/06/2026 12,800 -0.15 (-1.16%) 2,874,200 36,876.75 0 0 12,950 13,850 12,050
19/06/2026 12,950 -0.05 (-0.38%) 4,264,000 55,892.17 0 0 13,000 13,900 12,100
18/06/2026 13,000 -0.15 (-1.14%) 3,035,900 39,744.99 0 0 13,150 14,050 12,250
17/06/2026 13,150 -0.05 (-0.38%) 4,141,700 54,896.01 0 0 13,200 14,100 12,300
16/06/2026 13,200 0.2 (1.54%) 5,698,200 74,460.12 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.4 (3.17%) 4,856,600 62,684.49 0 0 12,600 13,450 11,750
12/06/2026 12,600 -0.1 (-0.79%) 3,542,700 45,062.41 0 0 12,700 13,550 11,850
11/06/2026 12,700 -0.2 (-1.55%) 2,020,000 25,832.1 0 0 12,900 13,800 12,000
10/06/2026 12,900 0.35 (2.79%) 4,977,000 64,075.39 0 0 12,550 13,400 11,700
09/06/2026 12,550 0 (0%) 4,644,300 58,573.86 0 0 12,550 13,400 11,700
08/06/2026 12,550 -0.3 (-2.33%) 5,366,600 67,989.76 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.15 (-1.15%) 4,201,000 54,202.72 100,000 1,215 13,000 13,900 12,100
04/06/2026 13,000 -0.1 (-0.76%) 2,790,800 36,349.58 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.2 (1.55%) 3,317,900 43,153.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 -0.3 (-2.27%) 8,222,100 106,785.17 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 5,152,700 68,195.34 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.45 (-3.33%) 5,852,300 78,005.71 100,000 1,260 13,500 14,400 12,600
28/05/2026 13,500 -0.25 (-1.82%) 4,324,500 58,907.61 0 0 13,750 14,700 12,800
27/05/2026 13,750 -0.05 (-0.36%) 3,128,400 43,191.09 0 0 13,800 14,750 12,850
26/05/2026 13,800 0.2 (1.47%) 7,859,600 109,277.68 0 0 13,600 14,550 12,650
25/05/2026 13,600 0.1 (0.74%) 4,744,900 64,862.65 0 0 13,500 14,400 12,600
22/05/2026 13,500 -0.1 (-0.74%) 6,160,600 83,637.38 0 0 13,600 14,550 12,650
21/05/2026 13,600 -0.25 (-1.81%) 5,646,200 77,522.42 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.8 (-5.46%) 26,783,300 371,694.91 0 0 14,650 15,650 13,650
19/05/2026 14,650 -0.2 (-1.35%) 12,151,800 178,632.48 0 0 14,850 15,850 13,850
18/05/2026 14,850 -0.1 (-0.67%) 8,178,600 120,474.2 0 0 14,950 15,950 13,950
15/05/2026 14,950 0.1 (0.67%) 8,152,500 121,457. 0 0 14,850 15,850 13,850
14/05/2026 14,850 0.2 (1.37%) 12,869,700 192,582.35 0 0 14,650 15,650 13,650
13/05/2026 14,650 0 (0%) 5,426,900 79,515.1 0 0 14,650 15,650 13,650
12/05/2026 14,650 0.2 (1.38%) 14,794,700 218,829.5 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 10,269,200 149,036.07 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.05 (-0.34%) 8,140,500 117,519.42 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.25 (-1.69%) 8,825,100 129,967.37 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.45 (3.15%) 10,481,200 153,550.32 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.35 (-2.39%) 8,762,200 125,664.26 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.05 (-0.34%) 10,535,100 156,176.35 0 0 14,700 15,700 13,700
29/04/2026 14,700 0.6 (4.26%) 15,546,200 226,219.96 0 0 14,100 15,050 13,150
28/04/2026 14,100 -0.2 (-1.4%) 5,558,400 79,132.31 0 0 14,300 15,300 13,300
24/04/2026 14,300 0.25 (1.78%) 6,594,800 93,424.38 0 0 14,050 15,000 13,100
23/04/2026 14,050 -0.1 (-0.71%) 11,906,200 168,397.36 0 0 14,150 15,100 13,200
22/04/2026 14,150 0 (0%) 4,446,400 63,183.67 0 0 14,150 15,100 13,200
21/04/2026 14,150 -0.2 (-1.39%) 9,680,000 138,868.96 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 5,230,400 75,428.82 0 0 14,350 15,350 13,350
17/04/2026 14,350 -0.2 (-1.37%) 6,684,400 96,652.29 0 0 14,550 15,550 13,550
16/04/2026 14,550 -0.1 (-0.68%) 8,068,000 116,599.59 0 0 14,650 15,650 13,650
15/04/2026 14,650 -0.1 (-0.68%) 12,867,500 190,919.13 0 0 14,750 15,750 13,750
14/04/2026 14,750 0.1 (0.68%) 6,880,300 101,303.31 0 0 14,650 15,650 13,650
13/04/2026 14,650 0.1 (0.69%) 14,085,800 208,068.31 0 0 14,550 15,550 13,550
10/04/2026 14,550 0 (0%) 7,862,600 115,625.19 0 0 14,550 15,550 13,550
09/04/2026 14,550 0.1 (0.69%) 16,838,800 248,570.17 0 0 14,450 15,450 13,450
08/04/2026 14,450 0.85 (6.25%) 17,760,200 254,196.6 0 0 13,600 14,550 12,650
07/04/2026 13,600 0 (0%) 10,008,600 135,934.66 0 0 13,600 14,550 12,650
06/04/2026 13,600 -0.55 (-3.89%) 9,972,700 138,343.46 0 0 14,150 15,100 13,200
03/04/2026 14,150 -0.1 (-0.7%) 12,857,300 182,866.61 0 0 14,250 15,200 13,300
02/04/2026 14,250 -0.05 (-0.35%) 8,485,800 120,003.9 0 0 14,300 15,300 13,300
01/04/2026 14,300 0.05 (0.35%) 12,468,600 180,140.36 0 0 14,250 15,200 13,300
31/03/2026 14,250 0.05 (0.35%) 11,416,400 163,157.98 0 0 14,200 15,150 13,250
30/03/2026 14,200 -0.25 (-1.73%) 13,413,500 193,024.17 0 0 14,450 15,450 13,450
27/03/2026 14,450 0.9 (6.64%) 24,713,800 350,241.46 0 0 13,550 14,450 12,650
26/03/2026 13,550 -0.25 (-1.81%) 8,624,500 118,431.5 2,000,000 27,000 13,800 14,750 12,850
25/03/2026 13,800 0.3 (2.22%) 11,696,900 161,106.41 0 0 13,500 14,400 12,600
24/03/2026 13,500 0.7 (5.47%) 8,186,500 110,184.09 2,020,000 27,439 12,800 13,650 11,950
23/03/2026 12,800 -0.55 (-4.12%) 14,134,100 183,485.33 0 0 13,350 14,250 12,450
20/03/2026 13,350 -0.25 (-1.84%) 7,088,400 95,575.21 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.15 (1.12%) 9,710,200 132,240.76 0 0 13,450 14,350 12,550
18/03/2026 13,450 0 (0%) 7,578,400 101,191.75 0 0 13,450 14,350 12,550
17/03/2026 13,450 -0.25 (-1.82%) 7,124,000 97,351.54 0 0 13,700 14,650 12,750
16/03/2026 13,700 0.15 (1.11%) 10,052,000 138,624.1 0 0 13,550 14,450 12,650
13/03/2026 13,550 0.1 (0.74%) 13,098,000 177,851.18 0 0 13,450 14,350 12,550
12/03/2026 13,450 0.1 (0.75%) 12,249,600 163,088.49 0 0 13,350 14,250 12,450
11/03/2026 13,350 0.75 (5.95%) 13,446,400 176,176.82 0 0 12,600 13,450 11,750
10/03/2026 12,600 -0.05 (-0.4%) 27,165,600 341,412.73 0 0 12,650 13,500 11,800
09/03/2026 12,650 -0.9 (-6.64%) 9,282,100 117,555.83 0 0 13,550 14,450 12,650
06/03/2026 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900

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