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 3,080 0.06 (1.99%) 106,600 323.6 0 0 3,020 3,230 2,810
21/08/2026 3,020 0.01 (0.33%) 28,200 84.67 0 0 3,010 3,220 2,800
20/08/2026 3,010 0.02 (0.67%) 21,100 63.61 0 0 2,990 3,190 2,790
19/08/2026 2,990 -0.04 (-1.32%) 13,500 40.39 0 0 3,030 3,240 2,820
18/08/2026 3,030 -0.03 (-0.98%) 29,900 89.72 0 0 3,060 3,270 2,850
17/08/2026 3,060 0 (0%) 29,300 88.82 0 0 3,060 3,270 2,850
14/08/2026 3,060 -0.02 (-0.65%) 22,600 68.13 0 0 3,080 3,290 2,870
13/08/2026 3,080 -0.01 (-0.32%) 31,100 93.82 0 0 3,090 3,300 2,880
12/08/2026 3,090 0.05 (1.64%) 27,100 83.43 0 0 3,040 3,250 2,830
11/08/2026 3,040 0.04 (1.33%) 12,400 37.41 0 0 3,000 3,210 2,790
10/08/2026 3,000 -0.06 (-1.96%) 31,100 93.84 0 0 3,060 3,270 2,850
07/08/2026 3,060 0.01 (0.33%) 5,400 16.3 0 0 3,050 3,260 2,840
06/08/2026 3,050 0.07 (2.35%) 33,700 102.86 0 0 2,980 3,180 2,780
05/08/2026 3,080 -0.09 (-2.84%) 59,500 184.86 0 0 3,170 3,390 2,950
04/08/2026 3,170 0.01 (0.32%) 26,400 82.93 0 0 3,160 3,380 2,940
03/08/2026 3,160 -0.02 (-0.63%) 19,000 60.35 0 0 3,180 3,400 2,960
31/07/2026 3,180 0.01 (0.32%) 20,500 64.42 0 0 3,170 3,390 2,950
30/07/2026 3,170 0.06 (1.93%) 10,500 32.76 0 0 3,110 3,320 2,900
29/07/2026 3,110 0.02 (0.65%) 9,900 30.5 0 0 3,090 3,300 2,880
28/07/2026 3,090 -0.05 (-1.59%) 7,500 22.84 0 0 3,140 3,350 2,930
27/07/2026 3,140 0.07 (2.28%) 16,800 51.64 0 0 3,070 3,280 2,860
24/07/2026 3,070 -0.03 (-0.97%) 47,300 146.13 0 0 3,100 3,310 2,890
23/07/2026 3,100 -0.03 (-0.96%) 23,300 72.93 0 0 3,130 3,340 2,920
22/07/2026 3,130 -0.07 (-2.19%) 12,100 37.97 0 0 3,200 3,420 2,980
21/07/2026 3,200 -0.03 (-0.93%) 92,200 286.07 0 0 3,230 3,450 3,010
20/07/2026 3,230 -0.02 (-0.62%) 53,800 166.29 0 0 3,250 3,470 3,030
17/07/2026 3,250 -0.06 (-1.81%) 11,900 39.02 0 0 3,310 3,540 3,080
16/07/2026 3,310 0.02 (0.61%) 100,200 322.17 0 0 3,290 3,520 3,060
15/07/2026 3,290 0 (0%) 5,000 16.37 0 0 3,290 3,520 3,060
14/07/2026 3,290 0 (0%) 12,000 39.41 0 0 3,290 3,520 3,060
13/07/2026 3,290 -0.01 (-0.3%) 21,100 68.68 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.02 (-0.6%) 5,600 18.38 0 0 3,320 3,550 3,090
09/07/2026 3,320 0 (0%) 31,200 101.85 0 0 3,320 3,550 3,090
08/07/2026 3,320 -0.02 (-0.6%) 7,400 24.52 0 0 3,340 3,570 3,110
07/07/2026 3,340 -0.01 (-0.3%) 10,800 35.73 0 0 3,350 3,580 3,120
06/07/2026 3,350 -0.01 (-0.3%) 2,100 6.99 0 0 3,360 3,590 3,130
03/07/2026 3,360 0.04 (1.2%) 8,700 28.8 0 0 3,320 3,550 3,090
02/07/2026 3,320 -0.02 (-0.6%) 5,900 19.31 0 0 3,340 3,570 3,110
01/07/2026 3,340 0.09 (2.77%) 32,100 106.36 0 0 3,250 3,470 3,030
30/06/2026 3,250 -0.1 (-2.99%) 19,600 64.14 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.04 (-1.18%) 8,200 27.61 0 0 3,390 3,620 3,160
26/06/2026 3,390 0.03 (0.89%) 10,900 36.22 0 0 3,360 3,590 3,130
25/06/2026 3,360 -0.04 (-1.18%) 12,300 41.2 0 0 3,400 3,630 3,170
24/06/2026 3,400 0.05 (1.49%) 26,000 87.91 0 0 3,350 3,580 3,120
23/06/2026 3,350 -0.24 (-6.69%) 131,400 456.54 0 0 3,590 3,840 3,340
22/06/2026 3,590 -0.03 (-0.83%) 76,600 276.87 0 0 3,620 3,870 3,370
19/06/2026 3,620 0.19 (5.54%) 199,600 721.98 0 0 3,430 3,670 3,190
18/06/2026 3,430 0.02 (0.59%) 59,300 202.06 0 0 3,410 3,640 3,180
17/06/2026 3,410 0.01 (0.29%) 20,100 68.17 0 0 3,400 3,630 3,170
16/06/2026 3,400 0.07 (2.1%) 52,300 174.15 0 0 3,330 3,560 3,100
15/06/2026 3,330 0.01 (0.3%) 26,900 89.74 0 0 3,320 3,550 3,090
12/06/2026 3,320 0 (0%) 12,800 42.1 0 0 3,320 3,550 3,090
11/06/2026 3,320 0 (0%) 28,900 94.89 0 0 3,320 3,550 3,090
10/06/2026 3,320 0.03 (0.91%) 38,900 128.43 0 0 3,290 3,520 3,060
09/06/2026 3,290 0.02 (0.61%) 20,500 67.4 0 0 3,270 3,490 3,050
08/06/2026 3,270 0 (0%) 40,900 132.18 0 0 3,270 3,490 3,050
05/06/2026 3,270 -0.06 (-1.8%) 9,500 31.05 0 0 3,330 3,560 3,100
04/06/2026 3,330 0.03 (0.91%) 12,300 40.58 0 0 3,300 3,530 3,070
03/06/2026 3,300 0.02 (0.61%) 25,900 85.06 0 0 3,280 3,500 3,060
02/06/2026 3,280 0.02 (0.61%) 24,000 79.92 0 0 3,260 3,480 3,040
01/06/2026 3,260 -0.03 (-0.91%) 47,400 155.33 0 0 3,290 3,520 3,060
29/05/2026 3,290 0.08 (2.49%) 38,400 125.6 0 0 3,210 3,430 2,990
28/05/2026 3,210 0.01 (0.31%) 16,700 53.63 0 0 3,200 3,420 2,980
27/05/2026 3,200 -0.01 (-0.31%) 73,600 237.59 0 0 3,210 3,430 2,990
26/05/2026 3,210 0.03 (0.94%) 10,700 34.13 0 0 3,180 3,400 2,960
25/05/2026 3,180 -0.02 (-0.63%) 44,100 140.82 0 0 3,200 3,420 2,980
22/05/2026 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980
29/04/2026 3,200 0 (0%) 38,500 123.05 0 0 3,200 3,420 2,980
28/04/2026 3,200 0.04 (1.27%) 5,500 17.48 0 0 3,160 3,380 2,940
24/04/2026 3,160 -0.04 (-1.25%) 35,300 111.39 0 0 3,200 3,420 2,980
23/04/2026 3,200 -0.02 (-0.62%) 25,100 80.82 0 0 3,220 3,440 3,000
22/04/2026 3,220 -0.03 (-0.92%) 14,800 48.1 0 0 3,250 3,470 3,030
21/04/2026 3,250 0.01 (0.31%) 1,900 6.22 0 0 3,240 3,460 3,020
20/04/2026 3,240 -0.05 (-1.52%) 19,700 63.96 0 0 3,290 3,520 3,060
17/04/2026 3,290 0.01 (0.3%) 9,100 29.71 0 0 3,280 3,500 3,060
16/04/2026 3,280 0.01 (0.31%) 12,100 39.55 0 0 3,270 3,490 3,050
15/04/2026 3,270 -0.05 (-1.51%) 29,600 97.09 0 0 3,320 3,550 3,090
14/04/2026 3,320 -0.02 (-0.6%) 76,000 247.75 0 0 3,340 3,570 3,110
13/04/2026 3,340 -0.01 (-0.3%) 31,000 103.59 0 0 3,350 3,580 3,120
10/04/2026 3,350 0.08 (2.45%) 69,900 232.08 0 0 3,270 3,490 3,050
09/04/2026 3,270 0.02 (0.62%) 37,200 121.06 0 0 3,250 3,470 3,030
08/04/2026 3,250 0.06 (1.88%) 18,400 59.99 0 0 3,190 3,410 2,970
07/04/2026 3,190 0 (0%) 37,100 117.81 0 0 3,190 3,410 2,970
06/04/2026 3,190 -0.07 (-2.15%) 18,900 60.8 0 0 3,260 3,480 3,040
03/04/2026 3,260 0 (0%) 26,000 83.4 0 0 3,260 3,480 3,040
02/04/2026 3,260 -0.04 (-1.21%) 83,200 267.77 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.01 (0.3%) 33,900 111.11 0 0 3,290 3,520 3,060
31/03/2026 3,290 0 (0%) 46,800 153.04 0 0 3,290 3,520 3,060
30/03/2026 3,290 -0.03 (-0.9%) 28,200 92.03 0 0 3,320 3,550 3,090
27/03/2026 3,320 0.08 (2.47%) 90,000 292.51 0 0 3,240 3,460 3,020
26/03/2026 3,240 -0.01 (-0.31%) 22,000 71.83 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.05 (-1.52%) 37,100 121.85 0 0 3,300 3,530 3,070
24/03/2026 3,300 0.01 (0.3%) 14,100 46.49 0 0 3,290 3,520 3,060
23/03/2026 3,290 -0.02 (-0.6%) 40,500 132.19 0 0 3,310 3,540 3,080
20/03/2026 3,310 -0.02 (-0.6%) 37,100 122.64 0 0 3,330 3,560 3,100
19/03/2026 3,330 0.05 (1.52%) 63,500 208.29 0 0 3,280 3,500 3,060
18/03/2026 3,280 -0.06 (-1.8%) 50,400 166.48 0 0 3,340 3,570 3,110
17/03/2026 3,340 0.04 (1.21%) 25,000 82.91 0 0 3,300 3,530 3,070
16/03/2026 3,300 -0.02 (-0.6%) 37,400 123.53 0 0 3,320 3,550 3,090
13/03/2026 3,320 0 (0%) 62,500 206.47 0 0 3,320 3,550 3,090
12/03/2026 3,320 -0.03 (-0.9%) 45,400 151.74 0 0 3,350 3,580 3,120
11/03/2026 3,350 0.07 (2.13%) 42,100 140.63 0 0 3,280 3,500 3,060
10/03/2026 3,280 0.08 (2.5%) 15,400 50.97 0 0 3,200 3,420 2,980
09/03/2026 3,200 -0.24 (-6.98%) 171,400 556.91 0 0 3,440 3,680 3,200
06/03/2026 3,440 0 (0%) 35,100 120.89 0 0 3,440 3,680 3,200
05/03/2026 3,440 -0.04 (-1.15%) 35,100 121.57 0 0 3,480 3,720 3,240
04/03/2026 3,480 -0.01 (-0.29%) 47,000 162.61 0 0 3,490 3,730 3,250
03/03/2026 3,490 -0.03 (-0.85%) 53,900 190.92 0 0 3,520 3,760 3,280
02/03/2026 3,520 -0.05 (-1.4%) 48,700 170.4 0 0 3,570 3,810 3,330
27/02/2026 3,570 -0.01 (-0.28%) 35,600 127.42 0 0 3,580 3,830 3,330
26/02/2026 3,580 0.03 (0.85%) 37,600 133.69 0 0 3,550 3,790 3,310
25/02/2026 3,550 -0.02 (-0.56%) 31,500 112.16 0 0 3,570 3,810 3,330
24/02/2026 3,570 0.02 (0.56%) 43,000 153.61 0 0 3,550 3,790 3,310

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