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
24/07/2026 10,800 0 (0%) 259,400 2,764.58 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.1 (0.93%) 366,300 3,855.23 0 0 10,700 11,400 9,960
22/07/2026 10,700 -0.15 (-1.38%) 329,500 3,499.24 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.2 (-1.81%) 218,900 2,371.95 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.15 (-1.34%) 555,800 6,007.89 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.05 (-0.44%) 177,500 1,975.72 0 0 11,250 12,000 10,500
16/07/2026 11,250 0 (0%) 368,200 4,068.34 0 0 11,250 12,000 10,500
15/07/2026 11,250 -0.05 (-0.44%) 231,100 2,585.14 0 0 11,300 12,050 10,550
14/07/2026 11,300 0.1 (0.89%) 204,200 2,288.19 0 0 11,200 11,950 10,450
13/07/2026 11,200 -0.2 (-1.75%) 451,000 5,060.59 0 0 11,400 12,150 10,650
10/07/2026 11,400 -0.05 (-0.44%) 277,500 3,168.19 0 0 11,450 12,250 10,650
09/07/2026 11,450 -0.15 (-1.29%) 276,500 3,181.23 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 318,900 3,698.35 0 0 11,650 12,450 10,850
07/07/2026 11,650 0.05 (0.43%) 225,500 2,622.01 0 0 11,600 12,400 10,800
06/07/2026 11,600 -0.2 (-1.69%) 504,400 5,876.25 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 277,100 3,295.05 0 0 11,950 12,750 11,150
02/07/2026 11,950 -0.2 (-1.65%) 452,700 5,484.95 0 0 12,150 13,000 11,300
01/07/2026 12,150 0.15 (1.25%) 416,700 5,037.77 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.3 (-2.44%) 292,000 3,547.2 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.6 (5.13%) 564,600 6,815.7 0 0 11,700 12,500 10,900
26/06/2026 11,700 -0.2 (-1.68%) 298,900 3,513.72 0 0 11,900 12,700 11,100
25/06/2026 11,900 0 (0%) 106,400 1,265.43 0 0 11,900 12,700 11,100
24/06/2026 11,900 0.1 (0.85%) 299,900 3,532.89 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.15 (-1.26%) 341,600 4,079.31 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.15 (-1.24%) 309,000 3,711.24 0 0 12,100 12,900 11,300
19/06/2026 12,100 0 (0%) 227,800 2,767.7 0 0 12,100 12,900 11,300
18/06/2026 12,100 -0.2 (-1.63%) 223,500 2,726.66 0 0 12,300 13,150 11,450
17/06/2026 12,300 0.2 (1.65%) 560,900 6,883.67 0 0 12,100 12,900 11,300
16/06/2026 12,100 0 (0%) 387,000 4,684.99 0 0 12,100 12,900 11,300
15/06/2026 12,100 0.15 (1.26%) 315,300 3,798.1 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 459,300 5,500.65 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.25 (-2.06%) 218,300 2,615.48 0 0 12,150 13,000 11,300
10/06/2026 12,150 0 (0%) 644,000 7,802.77 0 0 12,150 13,000 11,300
09/06/2026 12,150 -0.05 (-0.41%) 557,600 6,696.39 0 0 12,200 13,050 11,350
08/06/2026 12,200 -0.2 (-1.61%) 533,200 6,441.31 0 0 12,400 13,250 11,550
05/06/2026 12,400 0.15 (1.22%) 573,100 6,968.83 0 0 12,250 13,100 11,400
04/06/2026 12,250 0.05 (0.41%) 475,700 5,777.77 0 0 12,200 13,050 11,350
03/06/2026 12,200 0 (0%) 366,300 4,461.33 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.35 (-2.79%) 550,800 6,800.14 0 0 12,550 13,400 11,700
01/06/2026 12,550 -0.25 (-1.95%) 241,400 3,049.93 0 0 12,800 13,650 11,950
29/05/2026 12,800 -0.1 (-0.78%) 461,400 5,866.67 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.2 (-1.53%) 1,023,700 13,073.37 0 0 13,100 14,000 12,200
27/05/2026 13,100 0.25 (1.95%) 410,000 5,287.43 0 0 12,850 13,700 12,000
26/05/2026 12,850 0.2 (1.58%) 453,400 5,770.11 1,063,400 12,548.12 12,650 13,500 11,800
25/05/2026 12,650 -0.2 (-1.56%) 353,600 4,492.85 0 0 12,850 13,700 12,000
22/05/2026 12,850 0.2 (1.58%) 555,600 7,051.45 350,000 4,130 12,650 13,500 11,800
21/05/2026 12,650 -0.2 (-1.56%) 226,000 2,869.91 0 0 12,850 13,700 12,000
20/05/2026 12,850 0 (0%) 813,900 10,253.6 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.15 (-1.15%) 371,900 4,794.97 0 0 13,000 13,900 12,100
18/05/2026 13,000 0 (0%) 772,600 9,937.23 77,300 1,004.9 13,000 13,900 12,100
15/05/2026 13,000 0.1 (0.78%) 426,500 5,523.67 0 0 12,900 13,800 12,000
14/05/2026 12,900 -0.3 (-2.27%) 372,900 4,855.38 76,200 1,005.84 13,200 14,100 12,300
13/05/2026 13,200 0.05 (0.38%) 698,900 9,087.1 0 0 13,150 14,050 12,250
12/05/2026 13,150 -0.05 (-0.38%) 513,300 6,689.62 0 0 13,200 14,100 12,300
11/05/2026 13,200 -0.1 (-0.75%) 619,600 8,067.6 0 0 13,300 14,200 12,400
08/05/2026 13,300 0.4 (3.1%) 1,304,500 16,730.42 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.3 (-2.27%) 728,400 9,498.88 76,500 1,009.8 13,200 14,100 12,300
06/05/2026 13,200 0.2 (1.54%) 489,400 6,393.74 0 0 13,000 13,900 12,100
05/05/2026 13,000 -0.2 (-1.52%) 413,500 5,451.27 0 0 13,200 14,100 12,300
04/05/2026 13,200 0.05 (0.38%) 552,500 7,367.8 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.05 (-0.38%) 468,700 6,160.12 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 572,200 7,486.87 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.1 (-0.75%) 447,200 6,001.26 0 0 13,400 14,300 12,500
23/04/2026 13,400 0.2 (1.52%) 1,359,400 17,809.85 0 0 13,200 14,100 12,300
22/04/2026 13,200 -0.3 (-2.22%) 782,900 10,413.93 0 0 13,500 14,400 12,600
21/04/2026 13,500 -0.3 (-2.17%) 736,700 10,018.27 0 0 13,800 14,750 12,850
20/04/2026 13,800 -0.05 (-0.36%) 844,200 11,676.35 72,500 1,004.13 13,850 14,800 12,900
17/04/2026 13,850 0.05 (0.36%) 1,208,200 16,631.22 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 1,053,700 14,320.74 0 0 13,800 14,750 12,850
15/04/2026 13,800 0 (0%) 1,235,200 17,036.47 73,000 1,007.4 13,800 14,750 12,850
14/04/2026 13,800 -0.05 (-0.36%) 912,700 12,496.79 0 0 13,850 14,800 12,900
13/04/2026 13,850 0 (0%) 1,447,400 20,093.01 0 0 13,850 14,800 12,900
10/04/2026 13,850 -0.05 (-0.36%) 1,508,200 20,592.8 0 0 13,900 14,850 12,950
09/04/2026 13,900 0.6 (4.51%) 2,256,700 30,897.49 0 0 13,300 14,200 12,400
08/04/2026 13,300 0.5 (3.91%) 1,279,900 16,900.17 0 0 12,800 13,650 11,950
07/04/2026 12,800 -0.1 (-0.78%) 304,000 3,880.24 78,000 1,006.2 12,900 13,800 12,000
06/04/2026 12,900 0 (0%) 483,300 6,141.28 0 0 12,900 13,800 12,000
03/04/2026 12,900 0 (0%) 566,600 7,209.13 0 0 12,900 13,800 12,000
02/04/2026 12,900 -0.2 (-1.53%) 576,000 7,410.89 0 0 13,100 14,000 12,200
01/04/2026 13,100 0 (0%) 1,139,300 14,957.21 0 0 13,100 14,000 12,200
31/03/2026 13,100 0.15 (1.16%) 1,036,300 13,569.01 77,500 1,003.63 12,950 13,850 12,050
30/03/2026 12,950 0 (0%) 907,600 11,610.38 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.15 (1.17%) 833,000 10,699.41 111,000 1,420.8 12,800 13,650 11,950
26/03/2026 12,800 0.15 (1.19%) 1,358,400 17,431.13 0 0 12,650 13,500 11,800
25/03/2026 12,650 0.45 (3.69%) 1,037,800 12,948.78 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.4 (3.39%) 571,400 6,949.4 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.45 (-3.67%) 1,192,000 13,993.98 0 0 12,250 13,100 11,400
20/03/2026 12,250 -0.05 (-0.41%) 601,700 7,409.22 0 0 12,300 13,150 11,450
19/03/2026 12,300 0.1 (0.82%) 981,300 12,207.32 0 0 12,200 13,050 11,350
18/03/2026 12,200 -0.25 (-2.01%) 671,200 8,251.86 0 0 12,450 13,300 11,600
17/03/2026 12,450 -0.1 (-0.8%) 970,700 12,146.71 0 0 12,550 13,400 11,700
16/03/2026 12,550 -0.2 (-1.57%) 1,319,200 16,847.89 0 0 12,750 13,600 11,900
13/03/2026 12,750 0.8 (6.69%) 1,954,600 24,462.25 0 0 11,950 12,750 11,150
12/03/2026 11,950 0.2 (1.7%) 913,500 10,923.31 0 0 11,750 12,550 10,950
11/03/2026 11,750 0.55 (4.91%) 1,093,000 12,717.26 0 0 11,200 11,950 10,450
10/03/2026 11,200 0 (0%) 1,062,300 11,926.91 0 0 11,200 11,950 10,450
09/03/2026 11,200 -0.8 (-6.67%) 1,754,200 19,652.37 0 0 12,000 12,800 11,200
06/03/2026 12,000 -0.6 (-4.76%) 1,289,600 15,694.65 0 0 12,600 13,450 11,750
05/03/2026 12,600 0.1 (0.8%) 1,518,100 19,192.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.2 (-1.57%) 1,469,800 18,230.67 0 0 12,700 13,550 11,850
03/03/2026 12,700 -0.35 (-2.68%) 1,744,800 22,415.78 0 0 13,050 13,950 12,150
02/03/2026 13,050 -0.55 (-4.04%) 1,409,700 18,592.63 0 0 13,600 14,550 12,650
27/02/2026 13,600 -0.25 (-1.81%) 758,300 10,385.98 0 0 13,850 14,800 12,900
26/02/2026 13,850 0 (0%) 719,400 9,909.86 0 0 13,850 14,800 12,900
25/02/2026 13,850 0 (0%) 924,200 12,926.64 0 0 13,850 14,800 12,900
24/02/2026 13,850 0.05 (0.36%) 610,100 8,454.42 0 0 13,800 14,750 12,850
23/02/2026 13,800 0.2 (1.47%) 546,700 7,587.09 0 0 13,600 14,550 12,650
13/02/2026 13,600 -0.1 (-0.73%) 442,700 6,052.15 0 0 13,700 14,650 12,750
12/02/2026 13,700 -0.15 (-1.08%) 323,500 4,447.94 0 0 13,850 14,800 12,900
11/02/2026 13,850 0.2 (1.47%) 472,300 6,508.46 0 0 13,650 14,600 12,700
10/02/2026 13,650 -0.1 (-0.73%) 684,500 9,334.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.05 (0.36%) 325,800 4,481.79 0 0 13,700 14,650 12,750
06/02/2026 13,700 -0.55 (-3.86%) 940,700 13,036.5 0 0 14,250 15,200 13,300
05/02/2026 14,250 -0.25 (-1.72%) 502,600 7,263.5 0 0 14,500 15,500 13,500
04/02/2026 14,500 0.35 (2.47%) 912,800 13,114.83 0 0 14,150 15,100 13,200
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link