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
08/05/2026 14,900 -0.4 (-2.61%) 295,810 4,435.64 0 0 15,300 16,800 13,800
07/05/2026 15,300 0 (0%) 122,458 1,877.19 0 0 15,300 16,800 13,800
06/05/2026 15,300 -0.4 (-2.55%) 519,567 7,942.39 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.4 (-2.48%) 200,016 3,167.51 0 0 16,100 17,700 14,500
04/05/2026 16,100 -0.1 (-0.62%) 187,123 3,008.86 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1 (-5.81%) 1,056,832 17,252.35 0 0 17,200 18,900 15,500
28/04/2026 17,200 -0.2 (-1.15%) 109,101 1,876.51 0 0 17,400 19,100 15,700
24/04/2026 17,400 0.1 (0.58%) 456,223 7,853.73 0 0 17,300 19,000 15,600
23/04/2026 17,300 0.3 (1.76%) 572,851 9,801.82 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.2 (1.19%) 218,146 3,679.86 0 0 16,800 18,400 15,200
21/04/2026 16,800 0 (0%) 159,810 2,669.96 0 0 16,800 18,400 15,200
20/04/2026 16,800 -0.2 (-1.18%) 228,167 3,823.83 0 0 17,000 18,700 15,300
17/04/2026 17,000 0 (0%) 83,013 1,409.58 0 0 17,000 18,700 15,300
16/04/2026 17,000 0 (0%) 124,963 2,110.96 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 275,164 4,722.71 0 0 17,000 18,700 15,300
14/04/2026 17,000 -0.1 (-0.58%) 205,371 3,465.98 0 0 17,100 18,800 15,400
13/04/2026 17,100 0.1 (0.59%) 168,497 2,876.13 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 131,938 2,259.38 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.7 (-3.95%) 389,206 6,660.25 0 0 17,700 19,400 16,000
08/04/2026 17,700 0.7 (4.12%) 546,746 9,527. 0 0 17,000 18,700 15,300
07/04/2026 17,000 0.2 (1.19%) 159,188 2,689.01 0 0 16,800 18,400 15,200
06/04/2026 16,800 -0.4 (-2.33%) 245,659 4,125.55 0 0 17,200 18,900 15,500
03/04/2026 17,200 0.8 (4.88%) 355,559 5,909.85 0 0 16,400 18,000 14,800
02/04/2026 16,400 0 (0%) 96,516 1,576.25 0 0 16,400 18,000 14,800
01/04/2026 16,400 0 (0%) 199,506 3,313.07 0 0 16,400 18,000 14,800
31/03/2026 16,400 0 (0%) 105,491 1,724.7 0 0 16,400 18,000 14,800
30/03/2026 16,400 0.2 (1.23%) 192,880 3,095.55 0 0 16,200 17,800 14,600
27/03/2026 16,200 0.3 (1.89%) 130,040 2,086.02 0 0 15,900 17,400 14,400
26/03/2026 15,900 0.1 (0.63%) 147,567 2,310.23 0 0 15,800 17,300 14,300
25/03/2026 15,800 0.5 (3.27%) 143,308 2,238.03 0 0 15,300 16,800 13,800
24/03/2026 15,300 0.7 (4.79%) 183,497 2,795.47 0 0 14,600 16,000 13,200
23/03/2026 14,600 -1 (-6.41%) 581,430 8,626.39 0 0 15,600 17,100 14,100
20/03/2026 15,600 -0.1 (-0.64%) 89,604 1,405.55 0 0 15,700 17,200 14,200
19/03/2026 15,700 0 (0%) 193,193 3,020.68 0 0 15,700 17,200 14,200
18/03/2026 15,700 -0.1 (-0.63%) 107,308 1,689.73 0 0 15,800 17,300 14,300
17/03/2026 15,800 0.1 (0.64%) 142,873 2,266.53 0 0 15,700 17,200 14,200
16/03/2026 15,700 -0.2 (-1.26%) 197,834 3,127.44 0 0 15,900 17,400 14,400
13/03/2026 15,900 0 (0%) 207,302 3,293.29 0 0 15,900 17,400 14,400
12/03/2026 15,900 -0.3 (-1.85%) 254,305 4,051.68 0 0 16,200 17,800 14,600
11/03/2026 16,200 0.3 (1.89%) 83,968 1,355.34 0 0 15,900 17,400 14,400
10/03/2026 15,900 0.6 (3.92%) 368,749 5,807.09 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.7 (-10%) 1,123,173 17,279.71 0 0 17,000 18,700 15,300
06/03/2026 17,000 -0.1 (-0.58%) 466,100 7,932.94 0 0 17,100 18,800 15,400
05/03/2026 17,100 0.3 (1.79%) 410,943 6,994.65 0 0 16,800 18,400 15,200
04/03/2026 16,800 -0.4 (-2.33%) 718,402 12,027.01 0 0 17,200 18,900 15,500
03/03/2026 17,200 -0.1 (-0.58%) 214,808 3,709.1 0 0 17,300 19,000 15,600
02/03/2026 17,300 -0.4 (-2.26%) 754,826 13,096.47 0 0 17,700 19,400 16,000
27/02/2026 17,700 -0.3 (-1.67%) 307,968 5,451.91 0 0 18,000 19,800 16,200
26/02/2026 18,000 -0.3 (-1.64%) 410,507 7,337.38 0 0 18,300 20,100 16,500
25/02/2026 18,300 0.4 (2.23%) 371,367 6,783.42 0 0 17,900 19,600 16,200
24/02/2026 17,900 -0.3 (-1.65%) 202,143 3,627.66 0 0 18,200 20,000 16,400
23/02/2026 18,200 0.5 (2.82%) 258,832 4,672.72 0 0 17,700 19,400 16,000
13/02/2026 17,700 0.1 (0.57%) 160,714 2,849.56 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 85,215 1,494.67 0 0 17,600 19,300 15,900
11/02/2026 17,600 0.4 (2.33%) 217,354 3,795.81 0 0 17,200 18,900 15,500
10/02/2026 17,200 0 (0%) 304,472 5,202. 0 0 17,200 18,900 15,500
09/02/2026 17,200 0 (0%) 267,396 4,626.18 0 0 17,200 18,900 15,500
06/02/2026 17,200 -1 (-5.49%) 909,823 15,991.31 0 0 18,200 20,000 16,400
05/02/2026 18,200 -0.6 (-3.19%) 462,197 8,584.73 0 0 18,800 20,600 17,000
04/02/2026 18,800 -0.3 (-1.57%) 468,170 8,829.78 0 0 19,100 21,000 17,200
03/02/2026 19,100 1.1 (6.11%) 1,108,600 20,773.76 0 0 18,000 19,800 16,200
02/02/2026 18,000 0.6 (3.45%) 661,813 11,872.88 0 0 17,400 19,100 15,700
30/01/2026 17,400 0.7 (4.19%) 833,994 14,723.86 0 0 16,700 18,300 15,100
29/01/2026 16,700 -0.1 (-0.6%) 233,543 3,927.19 0 0 16,800 18,400 15,200
28/01/2026 16,800 0 (0%) 167,787 2,818.21 0 0 16,800 18,400 15,200
27/01/2026 16,800 0 (0%) 46,517 781.4 0 0 16,800 18,400 15,200
26/01/2026 16,800 -0.3 (-1.75%) 177,819 3,007.85 0 0 17,100 18,800 15,400
23/01/2026 17,100 -0.6 (-3.39%) 153,565 2,666.04 0 0 17,700 19,400 16,000
22/01/2026 17,700 0.3 (1.72%) 538,503 9,410.79 0 0 17,400 19,100 15,700
21/01/2026 17,400 -0.3 (-1.69%) 327,134 5,707.58 0 0 17,700 19,400 16,000
20/01/2026 17,700 -0.3 (-1.67%) 423,463 7,455.75 0 0 18,000 19,800 16,200
19/01/2026 18,000 1.1 (6.51%) 637,955 11,335.66 0 0 16,900 18,500 15,300
16/01/2026 16,900 -0.3 (-1.74%) 296,011 5,052.37 0 0 17,200 18,900 15,500
15/01/2026 17,200 0.2 (1.18%) 217,927 3,769.42 0 0 17,000 18,700 15,300
14/01/2026 17,000 -0.4 (-2.3%) 255,159 4,343.85 0 0 17,400 19,100 15,700
13/01/2026 17,400 0.6 (3.57%) 481,885 8,200.92 0 0 16,800 18,400 15,200
12/01/2026 16,800 1 (6.33%) 676,319 10,926.53 0 0 15,800 17,300 14,300
09/01/2026 15,800 0 (0%) 259,827 4,120.58 0 0 15,800 17,300 14,300
08/01/2026 15,800 -0.2 (-1.25%) 161,016 2,564.85 0 0 16,000 17,600 14,400
07/01/2026 16,000 0.3 (1.91%) 185,993 2,955.18 20,000 300 15,700 17,200 14,200
06/01/2026 15,700 0 (0%) 344,897 5,418.39 0 0 15,700 17,200 14,200
05/01/2026 15,700 -0.4 (-2.48%) 214,455 3,405.3 0 0 16,100 17,700 14,500
31/12/2025 16,100 -0.2 (-1.23%) 115,408 1,861.98 0 0 16,300 17,900 14,700
30/12/2025 16,300 0 (0%) 282,900 4,553.05 0 0 16,300 17,900 14,700
29/12/2025 16,300 0.1 (0.62%) 92,910 1,512.86 0 0 16,200 17,800 14,600
26/12/2025 16,200 -0.4 (-2.41%) 491,247 7,972.18 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.2 (-1.19%) 124,499 2,084.68 0 0 16,800 18,400 15,200
24/12/2025 16,800 -0.1 (-0.59%) 105,986 1,779.3 0 0 16,900 18,500 15,300
23/12/2025 16,900 0 (0%) 221,212 3,717.94 0 0 16,900 18,500 15,300
22/12/2025 16,900 0.2 (1.2%) 120,093 2,021.59 0 0 16,700 18,300 15,100
19/12/2025 16,700 -0.1 (-0.6%) 102,709 1,708.72 0 0 16,800 18,400 15,200
18/12/2025 16,800 -0.1 (-0.59%) 56,064 937.53 0 0 16,900 18,500 15,300
17/12/2025 16,900 -0.3 (-1.74%) 197,232 3,309.79 0 0 17,200 18,900 15,500
16/12/2025 17,200 0.4 (2.38%) 122,986 2,082.81 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.1 (-0.59%) 109,101 1,841.84 0 0 16,900 18,500 15,300
12/12/2025 16,900 -0.4 (-2.31%) 272,414 4,670.19 0 0 17,300 19,000 15,600
11/12/2025 17,300 0 (0%) 164,928 2,854.33 0 0 17,300 19,000 15,600
10/12/2025 17,300 -0.1 (-0.57%) 121,481 2,106.17 0 0 17,400 19,100 15,700
09/12/2025 17,400 -0.3 (-1.69%) 365,582 6,342.54 0 0 17,700 19,400 16,000
08/12/2025 17,700 -0.2 (-1.12%) 226,638 3,997.19 0 0 17,900 19,600 16,200
05/12/2025 17,900 -0.2 (-1.1%) 122,900 2,218.9 0 0 18,100 19,900 16,300
04/12/2025 18,100 0.2 (1.12%) 206,187 3,711.5 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 136,864 2,438.25 0 0 17,800 19,500 16,100
02/12/2025 17,800 0 (0%) 160,451 2,851.11 0 0 17,800 19,500 16,100
01/12/2025 17,800 -0.1 (-0.56%) 112,143 1,991.03 0 0 17,900 19,600 16,200
28/11/2025 17,900 -0.1 (-0.56%) 193,545 3,476.6 0 0 18,000 19,800 16,200
27/11/2025 18,000 -0.1 (-0.55%) 174,850 3,145.07 0 0 18,100 19,900 16,300
26/11/2025 18,100 0.3 (1.69%) 112,415 2,014.85 0 0 17,800 19,500 16,100
25/11/2025 17,800 -0.1 (-0.56%) 335,001 5,983.97 0 0 17,900 19,600 16,200
24/11/2025 17,900 -0.2 (-1.1%) 132,315 2,385.99 0 0 18,100 19,900 16,300
21/11/2025 18,100 -0.2 (-1.09%) 340,263 6,173. 0 0 18,300 20,100 16,500
20/11/2025 18,300 -0.1 (-0.54%) 187,873 3,440.01 0 0 18,400 20,200 16,600
19/11/2025 18,400 -0.2 (-1.08%) 526,959 9,674.82 0 0 18,600 20,400 16,800
18/11/2025 18,600 -0.2 (-1.06%) 263,175 4,875.56 0 0 18,800 20,600 17,000
17/11/2025 18,800 0.3 (1.62%) 435,577 8,092.18 0 0 18,500 20,300 16,700
14/11/2025 18,500 -0.1 (-0.54%) 156,120 2,905.86 0 0 18,600 20,400 16,800
13/11/2025 18,600 0 (0%) 398,113 7,347.17 0 0 18,600 20,400 16,800
12/11/2025 18,600 0.4 (2.2%) 135,655 2,492.82 0 0 18,200 20,000 16,400
11/11/2025 18,200 0.1 (0.55%) 307,706 5,574.85 20,000 364 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 234,179 4,302.14 0 0 18,600 20,400 16,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link