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
25/08/2026 61,000 0 (0%) 8,500 518.64 0 0 61,000 67,100 54,900
24/08/2026 61,000 -0.5 (-0.81%) 13,013 798.81 0 0 61,500 67,600 55,400
21/08/2026 61,500 0.7 (1.15%) 2,139 132.64 0 0 60,800 66,800 54,800
20/08/2026 60,800 0.7 (1.16%) 8,357 505.38 0 0 60,100 66,100 54,100
19/08/2026 60,100 0 (0%) 11,021 661.87 0 0 60,100 66,100 54,100
18/08/2026 60,100 0.3 (0.5%) 11,316 680.66 0 0 59,800 65,700 53,900
17/08/2026 59,800 0 (0%) 4,748 284.38 0 0 59,800 65,700 53,900
14/08/2026 59,800 -0.7 (-1.16%) 5,900 353.79 0 0 60,500 66,500 54,500
13/08/2026 60,500 0.2 (0.33%) 4,307 260.49 0 0 60,300 66,300 54,300
12/08/2026 60,300 -0.4 (-0.66%) 1,705 103.3 0 0 60,700 66,700 54,700
11/08/2026 60,700 0.5 (0.83%) 1,634 99.21 0 0 60,200 66,200 54,200
10/08/2026 60,200 0.7 (1.18%) 21,074 1,268.56 0 0 59,500 65,400 53,600
07/08/2026 59,500 0 (0%) 5,920 352.38 0 0 59,500 65,400 53,600
06/08/2026 59,500 -0.3 (-0.5%) 5,930 352.49 0 0 59,800 65,700 53,900
05/08/2026 59,800 0.1 (0.17%) 4,269 253.46 0 0 59,700 65,600 53,800
04/08/2026 59,700 -1.2 (-1.97%) 17,000 1,013.66 0 0 60,900 66,900 54,900
03/08/2026 60,900 0.2 (0.33%) 1,187 72.15 0 0 60,700 66,700 54,700
31/07/2026 60,700 0 (0%) 12,010 721.03 0 0 60,700 66,700 54,700
30/07/2026 60,700 -0.1 (-0.16%) 3,658 221.74 0 0 60,800 66,800 54,800
29/07/2026 60,800 -0.2 (-0.33%) 5,320 323.26 0 0 61,000 67,100 54,900
28/07/2026 61,000 -0.1 (-0.16%) 13,436 820.81 0 0 61,100 67,200 55,000
27/07/2026 61,100 -0.1 (-0.16%) 1,732 106. 0 0 61,200 67,300 55,100
24/07/2026 61,200 0.1 (0.16%) 3,225 196.82 0 0 61,100 67,200 55,000
23/07/2026 61,100 0 (0%) 13,042 796.77 0 0 61,100 67,200 55,000
22/07/2026 61,100 -1.3 (-2.08%) 6,824 420.5 0 0 62,400 68,600 56,200
21/07/2026 62,400 0.8 (1.3%) 8,102 502.01 0 0 61,600 67,700 55,500
20/07/2026 61,600 0 (0%) 3,801 234.56 0 0 61,600 67,700 55,500
17/07/2026 61,600 -0.4 (-0.65%) 8,431 520.35 0 0 62,000 68,200 55,800
16/07/2026 62,000 0 (0%) 6,626 409.65 0 0 62,000 68,200 55,800
15/07/2026 62,000 -0.7 (-1.12%) 5,910 366.99 0 0 62,700 68,900 56,500
14/07/2026 62,700 0.7 (1.13%) 4,879 302.77 0 0 62,000 68,200 55,800
13/07/2026 62,000 -1.6 (-2.52%) 8,524 526.86 0 0 63,600 69,900 57,300
10/07/2026 63,600 0.6 (0.95%) 4,686 293.82 0 0 63,000 69,300 56,700
09/07/2026 63,000 -0.8 (-1.25%) 2,356 148.61 0 0 63,800 70,100 57,500
08/07/2026 63,800 0.3 (0.47%) 2,118 134.02 0 0 63,500 69,800 57,200
07/07/2026 63,500 0 (0%) 724 45.86 0 0 63,500 69,800 57,200
06/07/2026 63,500 0 (0%) 3,599 227.9 0 0 63,500 69,800 57,200
03/07/2026 63,500 0 (0%) 109,806 6,917.86 0 0 63,500 69,800 57,200
02/07/2026 63,500 -0.1 (-0.16%) 6,819 432.54 0 0 63,600 69,900 57,300
01/07/2026 63,600 0.1 (0.16%) 4,799 304.9 0 0 63,500 69,800 57,200
30/06/2026 63,500 0.7 (1.11%) 7,647 482.77 0 0 62,800 69,000 56,600
29/06/2026 62,800 1.3 (2.11%) 18,515 1,157.6 0 0 61,500 67,600 55,400
26/06/2026 61,500 -0.6 (-0.97%) 3,523 216.8 0 0 62,100 68,300 55,900
25/06/2026 62,100 0.1 (0.16%) 6,943 431.6 0 0 62,000 68,200 55,800
24/06/2026 62,000 -0.3 (-0.48%) 6,102 379.46 0 0 62,300 68,500 56,100
23/06/2026 62,300 -0.4 (-0.64%) 13,406 837.82 0 0 62,700 68,900 56,500
22/06/2026 62,700 0.2 (0.32%) 11,708 731.86 6,180 347.93 62,500 68,700 56,300
19/06/2026 62,500 0.4 (0.64%) 15,303 953.53 0 0 62,100 68,300 55,900
18/06/2026 62,100 0.2 (0.32%) 11,236 697.77 0 0 61,900 68,000 55,800
17/06/2026 61,900 0 (0%) 1,603 99.08 0 0 61,900 68,000 55,800
16/06/2026 61,900 -0.5 (-0.8%) 4,337 266.65 0 0 62,400 68,600 56,200
15/06/2026 62,400 0.5 (0.81%) 12,956 803.4 0 0 61,900 68,000 55,800
12/06/2026 61,900 -0.5 (-0.8%) 4,514 279.86 0 0 62,400 68,600 56,200
11/06/2026 62,400 2.2 (3.65%) 19,571 1,205.11 0 0 60,200 66,200 54,200
10/06/2026 60,200 0.2 (0.33%) 7,007 419.4 0 0 60,000 66,000 54,000
09/06/2026 60,000 1 (1.69%) 18,352 1,093.48 0 0 59,000 64,900 53,100
08/06/2026 59,000 0.4 (0.68%) 18,539 1,092.17 0 0 58,600 64,400 52,800
05/06/2026 58,600 -0.3 (-0.51%) 5,755 338.56 0 0 58,900 64,700 53,100
04/06/2026 58,900 0.9 (1.55%) 8,603 504.49 0 0 58,000 63,800 52,200
03/06/2026 58,000 -0.6 (-1.02%) 3,619 211.32 0 0 58,600 64,400 52,800
02/06/2026 58,600 0.2 (0.34%) 4,845 283.14 0 0 58,400 64,200 52,600
01/06/2026 58,400 0.6 (1.04%) 16,119 940.28 0 0 57,800 63,500 52,100
29/05/2026 57,800 0 (0%) 3,121 180.36 0 0 57,800 63,500 52,100
28/05/2026 57,800 -0.1 (-0.17%) 1,208 69.84 0 0 57,900 63,600 52,200
27/05/2026 57,900 -0.2 (-0.34%) 4,222 245.28 0 0 58,100 63,900 52,300
26/05/2026 58,100 -0.7 (-1.19%) 3,360 196.74 0 0 58,800 64,600 53,000
25/05/2026 58,800 0.5 (0.86%) 2,004 116.22 0 0 58,300 64,100 52,500
22/05/2026 58,300 -0.2 (-0.34%) 2,217 128.31 0 0 58,500 64,300 52,700
21/05/2026 58,500 1.3 (2.27%) 1,206 69.77 0 0 57,200 62,900 51,500
20/05/2026 57,200 -0.8 (-1.38%) 6,903 394.93 0 0 58,000 63,800 52,200
19/05/2026 58,000 -0.7 (-1.19%) 9,520 551.73 0 0 58,700 64,500 52,900
18/05/2026 58,700 0.1 (0.17%) 4,967 290.09 0 0 58,600 64,400 52,800
15/05/2026 58,600 -0.5 (-0.85%) 4,726 277.1 0 0 59,100 65,000 53,200
14/05/2026 59,100 -0.2 (-0.34%) 1,003 59.47 0 0 59,300 65,200 53,400
13/05/2026 59,300 0 (0%) 11,750 698.8 0 0 59,300 65,200 53,400
12/05/2026 59,300 -0.1 (-0.17%) 1,439 85.36 0 0 59,400 65,300 53,500
11/05/2026 59,400 -0.1 (-0.17%) 8,287 491.93 0 0 59,500 65,400 53,600
08/05/2026 59,500 0.1 (0.17%) 7,028 419.25 0 0 59,400 65,300 53,500
07/05/2026 59,400 0.2 (0.34%) 5,515 327.34 0 0 59,200 65,100 53,300
06/05/2026 59,200 -0.3 (-0.5%) 7,326 434.52 0 0 59,500 65,400 53,600
05/05/2026 59,500 -0.2 (-0.34%) 13,126 777.16 0 0 59,700 65,600 53,800
04/05/2026 59,700 1.2 (2.05%) 21,456 1,281.66 0 0 58,500 64,300 52,700
29/04/2026 58,500 0.2 (0.34%) 12,100 706.46 0 0 58,300 64,100 52,500
28/04/2026 58,300 0.2 (0.34%) 6,449 376.12 0 0 58,100 63,900 52,300
24/04/2026 58,100 0.3 (0.52%) 10,782 630.58 0 0 57,800 63,500 52,100
23/04/2026 57,800 0.6 (1.05%) 19,036 1,092.45 0 0 57,200 62,900 51,500
22/04/2026 57,200 0.2 (0.35%) 16,652 956.48 0 0 57,000 62,700 51,300
21/04/2026 57,000 2.1 (3.83%) 43,497 2,483.89 0 0 54,900 60,300 49,500
20/04/2026 54,900 0 (0%) 3,903 213.62 0 0 54,900 60,300 49,500
17/04/2026 54,900 0 (0%) 530 29.02 0 0 54,900 60,300 49,500
16/04/2026 54,900 0.5 (0.92%) 2,150 117.43 0 0 54,400 59,800 49,000
15/04/2026 54,400 -0.1 (-0.18%) 8,209 446.09 0 0 54,500 59,900 49,100
14/04/2026 54,500 -0.5 (-0.91%) 6,045 333.36 0 0 55,000 60,500 49,500
13/04/2026 55,000 0.6 (1.1%) 5,627 306.02 0 0 54,400 59,800 49,000
10/04/2026 54,400 -0.7 (-1.27%) 9,000 491.15 0 0 55,100 60,600 49,600
09/04/2026 55,100 0.2 (0.36%) 3,627 199.07 0 0 54,900 60,300 49,500
08/04/2026 54,900 0 (0%) 6,003 329.43 0 0 54,900 60,300 49,500
07/04/2026 54,900 -0.3 (-0.54%) 2,934 161.06 0 0 55,200 60,700 49,700
06/04/2026 55,200 0 (0%) 1,219 67.53 0 0 55,200 60,700 49,700
03/04/2026 55,200 -0.1 (-0.18%) 2,206 121.81 0 0 55,300 60,800 49,800
02/04/2026 55,300 -0.6 (-1.07%) 6,775 372.69 0 0 55,900 61,400 50,400
01/04/2026 55,900 1.1 (2.01%) 3,662 202.99 0 0 54,800 60,200 49,400
31/03/2026 54,800 0.1 (0.18%) 2,998 164.38 0 0 54,700 60,100 49,300
30/03/2026 54,700 -0.5 (-0.91%) 3,526 192.81 0 0 55,200 60,700 49,700
27/03/2026 55,200 -0.1 (-0.18%) 4,006 221.29 0 0 55,300 60,800 49,800
26/03/2026 55,300 -0.2 (-0.36%) 8,008 444.36 0 0 55,500 61,000 50,000
25/03/2026 55,500 0.8 (1.46%) 12,562 691.17 0 0 54,700 60,100 49,300
24/03/2026 54,700 -1.5 (-2.67%) 7,481 415.17 0 0 56,200 61,800 50,600
23/03/2026 56,200 -3.1 (-5.23%) 13,222 744.71 0 0 59,300 65,200 53,400
20/03/2026 59,300 0.2 (0.34%) 77,465 4,534.44 0 0 59,100 65,000 53,200
19/03/2026 63,100 -0.5 (-0.79%) 14,980 952.05 0 0 63,600 69,900 57,300
18/03/2026 63,600 1 (1.6%) 59,234 3,746.43 0 0 62,600 68,800 56,400
17/03/2026 62,600 0 (0%) 21,632 1,360.62 0 0 62,600 68,800 56,400
16/03/2026 62,600 0.1 (0.16%) 26,387 1,647.04 0 0 62,500 68,700 56,300
13/03/2026 62,500 -0.3 (-0.48%) 4,522 280.62 0 0 62,800 69,000 56,600
12/03/2026 62,800 -0.5 (-0.79%) 4,303 268.13 0 0 63,300 69,600 57,000
11/03/2026 63,300 0.1 (0.16%) 3,886 243.99 0 0 63,200 69,500 56,900
10/03/2026 63,200 2.2 (3.61%) 45,544 2,871.9 0 0 61,000 67,100 54,900
09/03/2026 61,000 -1.9 (-3.02%) 21,312 1,295.74 0 0 62,900 69,100 56,700
06/03/2026 62,900 -0.1 (-0.16%) 18,284 1,150.1 0 0 63,000 69,300 56,700
05/03/2026 63,000 0.7 (1.12%) 22,393 1,409.32 0 0 62,300 68,500 56,100
04/03/2026 62,300 0.2 (0.32%) 19,026 1,178.81 0 0 62,100 68,300 55,900
03/03/2026 62,100 0.1 (0.16%) 17,161 1,061.41 0 0 62,000 68,200 55,800
02/03/2026 62,000 -0.9 (-1.43%) 19,510 1,209.71 0 0 62,900 69,100 56,700
27/02/2026 62,900 0.1 (0.16%) 23,158 1,455.52 0 0 62,800 69,000 56,600
26/02/2026 62,800 0 (0%) 9,790 613.25 0 0 62,800 69,000 56,600
25/02/2026 62,800 -0.2 (-0.32%) 15,983 999.96 0 0 63,000 69,300 56,700

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