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
11/09/2026 17,200 -0.1 (-0.58%) 12,851 222.48 0 0 17,300 19,800 14,800
10/09/2026 18,100 -0.2 (-1.09%) 8,210 149.88 0 0 18,300 21,000 15,600
09/09/2026 18,100 -0.1 (-0.55%) 3,110 56.77 1,676,000 30,168 18,200 20,900 15,500
08/09/2026 18,300 0 (0%) 16,999 308.69 0 0 18,300 21,000 15,600
07/09/2026 18,300 0 (0%) 3,712 67.96 0 0 18,300 21,000 15,600
04/09/2026 18,200 0 (0%) 22,860 418.59 0 0 18,200 20,900 15,500
03/09/2026 18,300 0.1 (0.55%) 26,106 475.5 0 0 18,200 20,900 15,500
28/08/2026 18,100 -0.3 (-1.63%) 13,243 240.73 0 0 18,400 21,100 15,700
27/08/2026 18,400 0.7 (3.95%) 132,743 2,448.89 0 0 17,700 20,300 15,100
26/08/2026 17,800 -0.1 (-0.56%) 40,223 713.03 0 0 17,900 20,500 15,300
25/08/2026 17,800 -0.3 (-1.66%) 30,363 543.8 0 0 18,100 20,800 15,400
24/08/2026 18,000 -0.1 (-0.55%) 64,087 1,159.86 0 0 18,100 20,800 15,400
21/08/2026 18,100 0 (0%) 43,021 778.81 0 0 18,100 20,800 15,400
20/08/2026 18,100 0 (0%) 17,840 322.72 0 0 18,100 20,800 15,400
19/08/2026 18,000 -0.1 (-0.55%) 22,536 407.23 278,102 4,449.63 18,100 20,800 15,400
18/08/2026 18,000 -0.2 (-1.1%) 12,098 218.64 0 0 18,200 20,900 15,500
17/08/2026 18,200 0 (0%) 2,752 50.18 0 0 18,200 20,900 15,500
14/08/2026 18,200 -0.4 (-2.15%) 97,861 1,781.07 0 0 18,600 21,300 15,900
13/08/2026 18,600 -0.2 (-1.06%) 14,500 269.7 0 0 18,800 21,600 16,000
12/08/2026 18,700 -0.1 (-0.53%) 17,930 336.28 0 0 18,800 21,600 16,000
11/08/2026 18,600 -0.3 (-1.59%) 37,528 704.73 0 0 18,900 21,700 16,100
10/08/2026 18,700 -0.2 (-1.06%) 22,441 424.21 0 0 18,900 21,700 16,100
07/08/2026 18,800 0.1 (0.53%) 124,410 2,354.9 0 0 18,700 21,500 15,900
06/08/2026 18,600 -0.2 (-1.06%) 13,300 248.5 0 0 18,800 21,600 16,000
05/08/2026 18,800 -0.1 (-0.53%) 36,735 690.68 0 0 18,900 21,700 16,100
04/08/2026 18,800 -0.1 (-0.53%) 53,442 1,009.49 0 0 18,900 21,700 16,100
03/08/2026 18,700 0 (0%) 17,600 332.35 50,000 950 18,700 21,500 15,900
31/07/2026 18,700 -0.2 (-1.06%) 27,000 504.43 0 0 18,900 21,700 16,100
30/07/2026 19,000 0.2 (1.06%) 23,436 442.88 0 0 18,800 21,600 16,000
29/07/2026 18,700 0.4 (2.19%) 10,602 199.64 0 0 18,300 21,000 15,600
28/07/2026 18,600 -0.1 (-0.53%) 13,720 250.65 0 0 18,700 21,500 15,900
27/07/2026 18,900 0.1 (0.53%) 14,711 274.88 5,200,000 96,200 18,800 21,600 16,000
24/07/2026 18,600 -0.4 (-2.11%) 3,300 62.05 0 0 19,000 21,800 16,200
23/07/2026 18,800 0 (0%) 10,824 205.49 0 0 18,800 21,600 16,000
22/07/2026 19,000 0.2 (1.06%) 6,059 113.99 0 0 18,800 21,600 16,000
21/07/2026 18,800 -0.1 (-0.53%) 10,592 199.53 0 0 18,900 21,700 16,100
20/07/2026 18,600 -1 (-5.1%) 16,135 305.17 0 0 19,600 22,500 16,700
17/07/2026 19,600 0 (0%) 2,464 48.31 0 0 19,600 22,500 16,700
16/07/2026 19,600 -0.1 (-0.51%) 9,143 179.06 0 0 19,700 22,600 16,800
15/07/2026 19,500 -0.4 (-2.01%) 41,703 820.64 0 0 19,900 22,800 17,000
14/07/2026 19,900 0.2 (1.02%) 45,100 896 0 0 19,700 22,600 16,800
13/07/2026 19,700 -0.2 (-1.01%) 21,155 416.18 0 0 19,900 22,800 17,000
10/07/2026 19,900 -0.1 (-0.5%) 6,710 133.55 0 0 20,000 23,000 17,000
09/07/2026 19,900 0 (0%) 4,065 81.21 0 0 19,900 22,800 17,000
08/07/2026 20,000 0.1 (0.5%) 30,461 606.74 0 0 19,900 22,800 17,000
07/07/2026 19,900 -0.1 (-0.5%) 14,713 292.93 0 0 20,000 23,000 17,000
06/07/2026 20,200 -0.1 (-0.49%) 21,476 429.79 0 0 20,300 23,300 17,300
03/07/2026 20,200 -0.1 (-0.49%) 7,410 150.74 0 0 20,300 23,300 17,300
02/07/2026 20,300 0.2 (1.%) 19,613 397.41 0 0 20,100 23,100 17,100
01/07/2026 20,200 0 (0%) 20,926 420.09 0 0 20,200 23,200 17,200
30/06/2026 20,200 0 (0%) 5,801 117.03 0 0 20,200 23,200 17,200
29/06/2026 20,000 0 (0%) 4,243 85.55 0 0 20,000 23,000 17,000
26/06/2026 20,200 -0.1 (-0.49%) 128,886 2,577.8 100,000 2,040 20,300 23,300 17,300
25/06/2026 20,200 -0.1 (-0.49%) 9,000 182.85 0 0 20,300 23,300 17,300
24/06/2026 20,400 -0.1 (-0.49%) 21,720 441.78 0 0 20,500 23,500 17,500
23/06/2026 20,500 0 (0%) 2,355 48.2 0 0 20,500 23,500 17,500
22/06/2026 20,600 0.1 (0.49%) 30,134 616.88 0 0 20,500 23,500 17,500
19/06/2026 20,600 0 (0%) 39,040 800.11 0 0 20,600 23,600 17,600
18/06/2026 20,700 0 (0%) 75,587 1,555.67 0 0 20,700 23,800 17,600
17/06/2026 20,800 0.1 (0.48%) 21,986 454.71 0 0 20,700 23,800 17,600
16/06/2026 20,800 -0.1 (-0.48%) 14,210 294.49 0 0 20,900 24,000 17,800
15/06/2026 20,800 -0.1 (-0.48%) 3,800 79.27 0 0 20,900 24,000 17,800
12/06/2026 20,900 0 (0%) 17,300 361.09 0 0 20,900 24,000 17,800
11/06/2026 20,900 0.1 (0.48%) 3,807 79.45 0 0 20,800 23,900 17,700
10/06/2026 20,800 -0.2 (-0.95%) 29,971 624.08 0 0 21,000 24,100 17,900
09/06/2026 21,100 0.1 (0.48%) 4,410 92.54 0 0 21,000 24,100 17,900
08/06/2026 21,000 -0.4 (-1.87%) 14,855 312.35 0 0 21,400 24,600 18,200
05/06/2026 21,200 -0.3 (-1.4%) 12,311 263.82 0 0 21,500 24,700 18,300
04/06/2026 21,600 0.6 (2.86%) 33,408 717.15 0 0 21,000 24,100 17,900
03/06/2026 21,100 -0.1 (-0.47%) 18,639 391.29 0 0 21,200 24,300 18,100
02/06/2026 21,100 -0.3 (-1.4%) 42,299 898.05 1,650,000 30,195 21,400 24,600 18,200
01/06/2026 21,300 -0.1 (-0.47%) 16,659 357.11 0 0 21,400 24,600 18,200
29/05/2026 21,600 0.9 (4.35%) 104,039 2,221.66 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.3 (-1.43%) 25,168 522.13 0 0 21,000 24,100 17,900
27/05/2026 21,000 -0.2 (-0.94%) 23,010 484.32 0 0 21,200 24,300 18,100
26/05/2026 21,200 -0.4 (-1.85%) 43,830 930.65 150,000 2,760 21,600 24,800 18,400
25/05/2026 21,700 -0.3 (-1.36%) 59,463 1,284.51 0 0 22,000 25,300 18,700
22/05/2026 21,900 0.6 (2.82%) 54,128 1,189.75 0 0 21,300 24,400 18,200
21/05/2026 21,600 0.9 (4.35%) 144,366 3,079.99 0 0 20,700 23,800 17,600
20/05/2026 20,700 0 (0%) 54,317 1,123.62 0 0 20,700 23,800 17,600
19/05/2026 20,600 0.1 (0.49%) 34,703 716.91 0 0 20,500 23,500 17,500
18/05/2026 20,600 0.1 (0.49%) 25,410 521.21 0 0 20,500 23,500 17,500
15/05/2026 20,500 0 (0%) 18,227 374. 0 0 20,500 23,500 17,500
14/05/2026 20,400 -0.1 (-0.49%) 12,252 250.6 0 0 20,500 23,500 17,500
13/05/2026 20,400 -0.1 (-0.49%) 21,774 446.2 0 0 20,500 23,500 17,500
12/05/2026 20,400 -0.2 (-0.97%) 9,500 194.54 0 0 20,600 23,600 17,600
11/05/2026 20,600 -0.1 (-0.48%) 23,140 476.07 0 0 20,700 23,800 17,600
08/05/2026 20,600 -0.1 (-0.48%) 38,236 789.8 0 0 20,700 23,800 17,600
07/05/2026 20,700 0.4 (1.97%) 45,619 942.45 0 0 20,300 23,300 17,300
06/05/2026 20,400 -0.1 (-0.49%) 51,300 1,042.78 0 0 20,500 23,500 17,500
05/05/2026 20,500 -0.1 (-0.49%) 6,800 139.47 0 0 20,600 23,600 17,600
04/05/2026 20,500 -0.1 (-0.49%) 12,525 258.17 0 0 20,600 23,600 17,600
29/04/2026 20,500 -0.2 (-0.97%) 4,602 94.98 0 0 20,700 23,800 17,600
28/04/2026 20,500 0.1 (0.49%) 23,206 481.45 0 0 20,400 23,400 17,400
24/04/2026 20,400 -0.2 (-0.97%) 11,718 239.02 0 0 20,600 23,600 17,600
23/04/2026 20,500 0 (0%) 7,400 152.18 0 0 20,500 23,500 17,500
22/04/2026 20,400 0 (0%) 14,020 287.12 0 0 20,400 23,400 17,400
21/04/2026 20,400 -0.1 (-0.49%) 13,731 280.21 0 0 20,500 23,500 17,500
20/04/2026 20,400 -0.1 (-0.49%) 11,706 240.04 0 0 20,500 23,500 17,500
17/04/2026 20,400 -0.1 (-0.49%) 6,712 137.4 0 0 20,500 23,500 17,500
16/04/2026 20,600 0 (0%) 29,100 596.3 0 0 20,600 23,600 17,600
15/04/2026 20,600 0 (0%) 23,425 481.79 0 0 20,600 23,600 17,600
14/04/2026 20,600 0.1 (0.49%) 8,514 175.23 0 0 20,500 23,500 17,500
13/04/2026 20,400 -0.2 (-0.97%) 8,200 168 0 0 20,600 23,600 17,600
10/04/2026 20,600 0 (0%) 46,041 947.04 0 0 20,600 23,600 17,600
09/04/2026 20,600 0 (0%) 25,503 525.32 0 0 20,600 23,600 17,600
08/04/2026 20,600 0.1 (0.49%) 97,217 2,002.66 0 0 20,500 23,500 17,500
07/04/2026 20,400 -0.1 (-0.49%) 12,031 246.07 0 0 20,500 23,500 17,500
06/04/2026 20,300 -0.4 (-1.93%) 23,104 474.43 0 0 20,700 23,800 17,600
03/04/2026 20,700 -0.3 (-1.43%) 14,731 304.89 0 0 21,000 24,100 17,900
02/04/2026 20,800 0.2 (0.97%) 23,104 484.48 0 0 20,600 23,600 17,600
01/04/2026 20,800 0.2 (0.97%) 48,832 1,005.91 0 0 20,600 23,600 17,600
31/03/2026 20,700 0.2 (0.98%) 24,918 512.21 0 0 20,500 23,500 17,500
30/03/2026 20,700 0.1 (0.49%) 5,764 118.05 78,000 1,552.2 20,600 23,600 17,600
27/03/2026 20,500 -0.3 (-1.44%) 52,380 1,080.63 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.1 (0.48%) 12,036 249.87 0 0 20,700 23,800 17,600
25/03/2026 20,700 0.2 (0.98%) 34,800 719.19 0 0 20,500 23,500 17,500
24/03/2026 20,600 0.5 (2.49%) 12,801 262.7 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.7 (-3.38%) 93,127 1,876.19 0 0 20,700 23,800 17,600
20/03/2026 20,600 -0.4 (-1.9%) 31,020 643.04 0 0 21,000 24,100 17,900
19/03/2026 21,000 -0.1 (-0.47%) 37,725 792.68 0 0 21,100 24,200 18,000
18/03/2026 21,000 -0.2 (-0.94%) 46,980 990.76 0 0 21,200 24,300 18,100
17/03/2026 21,400 0 (0%) 35,905 762.93 0 0 21,400 24,600 18,200
16/03/2026 21,300 -0.1 (-0.47%) 22,427 478.87 0 0 21,400 24,600 18,200
13/03/2026 21,200 -0.2 (-0.93%) 21,532 460.56 0 0 21,400 24,600 18,200
12/03/2026 21,200 -0.1 (-0.47%) 59,360 1,268.53 0 0 21,300 24,400 18,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link