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 15,600 1.2 (8.33%) 100 1.56 0 0 14,400 16,500 12,300
23/07/2026 14,300 -0.2 (-1.38%) 16,800 242.57 0 0 14,500 16,600 12,400
22/07/2026 14,500 -0.5 (-3.33%) 5,700 82.9 0 0 15,000 17,200 12,800
21/07/2026 15,000 -0.1 (-0.66%) 8,600 129.11 0 0 15,100 17,300 12,900
20/07/2026 15,000 -0.1 (-0.66%) 1,500 22.59 0 0 15,100 17,300 12,900
17/07/2026 15,100 0 (0%) 1,300 19.67 0 0 15,100 17,300 12,900
16/07/2026 15,400 -0.6 (-3.75%) 3,900 58.9 0 0 16,000 18,400 13,600
15/07/2026 15,500 0.1 (0.65%) 300 4.81 0 0 15,400 17,700 13,100
14/07/2026 15,900 -1.1 (-6.47%) 12,701 196.17 0 0 17,000 19,500 14,500
13/07/2026 17,000 1.3 (8.28%) 100 1.7 0 0 15,700 18,000 13,400
10/07/2026 16,000 0 (0%) 4,610 72.4 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
08/07/2026 16,000 -1.1 (-6.43%) 100 1.6 0 0 17,100 19,600 14,600
07/07/2026 17,100 0.9 (5.56%) 100 1.71 0 0 16,200 18,600 13,800
06/07/2026 16,000 -1.2 (-6.98%) 35,100 569.22 0 0 17,200 19,700 14,700
03/07/2026 17,600 -0.1 (-0.56%) 9,400 161.71 0 0 17,700 20,300 15,100
02/07/2026 17,700 0.9 (5.36%) 3,600 63.62 0 0 16,800 19,300 14,300
01/07/2026 17,700 -0.6 (-3.28%) 9,800 164.43 0 0 18,300 21,000 15,600
30/06/2026 18,300 0 (0%) 500 9.15 0 0 18,300 21,000 15,600
29/06/2026 18,300 -0.3 (-1.61%) 2,100 38.43 0 0 18,600 21,300 15,900
26/06/2026 18,500 0.3 (1.65%) 5,800 107.65 0 0 18,200 20,900 15,500
25/06/2026 18,400 -0.4 (-2.13%) 5,100 92.8 0 0 18,800 21,600 16,000
24/06/2026 18,800 -0.5 (-2.59%) 3,650 68.62 0 0 19,300 22,100 16,500
23/06/2026 19,200 -0.2 (-1.03%) 1,000 19.3 0 0 19,400 22,300 16,500
22/06/2026 19,300 0 (0%) 1,700 32.98 0 0 19,300 22,100 16,500
19/06/2026 19,300 0.1 (0.52%) 4,400 84.84 0 0 19,200 22,000 16,400
18/06/2026 19,100 0 (0%) 3,000 57.46 0 0 19,100 21,900 16,300
17/06/2026 19,000 -0.4 (-2.06%) 11,110 212.59 0 0 19,400 22,300 16,500
16/06/2026 19,600 -0.2 (-1.01%) 9,000 174.97 0 0 19,800 22,700 16,900
15/06/2026 19,800 -0.2 (-1%) 3,130 62.07 0 0 20,000 23,000 17,000
12/06/2026 19,700 -0.4 (-1.99%) 4,900 97.84 0 0 20,100 23,100 17,100
11/06/2026 19,800 -0.8 (-3.88%) 26,000 523.01 0 0 20,600 23,600 17,600
10/06/2026 20,600 0.1 (0.49%) 6,697 138.01 0 0 20,500 23,500 17,500
09/06/2026 20,800 0.5 (2.46%) 7,300 149.72 0 0 20,300 23,300 17,300
08/06/2026 20,300 -0.7 (-3.33%) 1,800 36.45 0 0 21,000 24,100 17,900
05/06/2026 20,900 0.8 (3.98%) 19,211 403.15 0 0 20,100 23,100 17,100
04/06/2026 20,600 1 (5.1%) 12,801 257.84 0 0 19,600 22,500 16,700
03/06/2026 19,400 -0.6 (-3%) 11,600 227.75 0 0 20,000 23,000 17,000
02/06/2026 19,800 -0.5 (-2.46%) 18,901 378.74 0 0 20,300 23,300 17,300
01/06/2026 20,600 0.8 (4.04%) 16,400 333.3 0 0 19,800 22,700 16,900
29/05/2026 21,500 1 (4.88%) 9,918 196.01 0 0 20,500 23,500 17,500
28/05/2026 19,100 -1.7 (-8.17%) 24,741 508.04 0 0 20,800 23,900 17,700
27/05/2026 21,600 0.5 (2.37%) 18,211 387.75 0 0 21,100 24,200 18,000
26/05/2026 21,400 0.2 (0.94%) 7,818 165.27 0 0 21,200 24,300 18,100
25/05/2026 21,600 1 (4.85%) 8,534 180.65 0 0 20,600 23,600 17,600
22/05/2026 21,100 -0.9 (-4.09%) 10,850 223.51 0 0 22,000 25,300 18,700
21/05/2026 21,900 0.2 (0.92%) 412 9.06 0 0 21,700 24,900 18,500
20/05/2026 22,000 0.2 (0.92%) 18,870 410.06 0 0 21,800 25,000 18,600
19/05/2026 21,500 1.7 (8.59%) 38,241 833.09 0 0 19,800 22,700 16,900
18/05/2026 20,600 1 (5.1%) 47,754 946.65 0 0 19,600 22,500 16,700
15/05/2026 19,800 0.3 (1.54%) 18,744 368 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 1,853 36.12 0 0 19,500 22,400 16,600
13/05/2026 19,400 -0.5 (-2.51%) 9,251 180.11 0 0 19,900 22,800 17,000
12/05/2026 19,900 0.8 (4.19%) 18,500 368.05 0 0 19,100 21,900 16,300
11/05/2026 19,100 -0.2 (-1.04%) 10,100 193.4 0 0 19,300 22,100 16,500
08/05/2026 19,700 0.1 (0.51%) 18,301 352.99 0 0 19,600 22,500 16,700
07/05/2026 19,300 -0.2 (-1.03%) 9,520 186.74 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 10,100 196.98 0 0 19,600 22,500 16,700
05/05/2026 19,400 -0.7 (-3.48%) 3,800 74.56 0 0 20,100 23,100 17,100
04/05/2026 19,500 -0.6 (-2.99%) 10,000 200.8 0 0 20,100 23,100 17,100
29/04/2026 19,900 -0.9 (-4.33%) 20,700 416.23 0 0 20,800 23,900 17,700
28/04/2026 21,000 0 (0%) 7,500 155.68 0 0 21,000 24,100 17,900
24/04/2026 20,700 0.2 (0.98%) 7,600 159.91 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 7,600 155.89 0 0 20,500 23,500 17,500
22/04/2026 20,100 0.3 (1.52%) 7,817 160.62 0 0 19,800 22,700 16,900
21/04/2026 20,000 0.6 (3.09%) 2,206 43.73 0 0 19,400 22,300 16,500
20/04/2026 20,000 -0.7 (-3.38%) 25,904 502.98 0 0 20,700 23,800 17,600
17/04/2026 20,500 0 (0%) 11,747 243.06 0 0 20,500 23,500 17,500
16/04/2026 20,900 0 (0%) 7,726 158.64 0 0 20,900 24,000 17,800
15/04/2026 20,800 -0.5 (-2.35%) 21,161 442.26 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 3,390 72.31 0 0 21,300 24,400 18,200
13/04/2026 21,200 -0.1 (-0.47%) 36,701 781.72 0 0 21,300 24,400 18,200
10/04/2026 21,500 0 (0%) 8,900 189.8 0 0 21,500 24,700 18,300
09/04/2026 21,200 -1.6 (-7.02%) 32,847 704.86 0 0 22,800 26,200 19,400
08/04/2026 22,600 0 (0%) 21,760 495.1 0 0 22,600 25,900 19,300
07/04/2026 22,600 0.7 (3.2%) 20,600 464.75 0 0 21,900 25,100 18,700
06/04/2026 21,500 -0.4 (-1.83%) 13,300 291.3 0 0 21,900 25,100 18,700
03/04/2026 22,000 0.9 (4.27%) 21,201 464.2 0 0 21,100 24,200 18,000
02/04/2026 21,200 -2.7 (-11.3%) 41,746 881.08 0 0 23,900 27,400 20,400
01/04/2026 22,600 1.2 (5.61%) 36,180 864.51 0 0 21,400 24,600 18,200
31/03/2026 21,500 2.8 (14.97%) 49,481 1,058.85 0 0 18,700 21,500 15,900
30/03/2026 19,900 0.1 (0.51%) 47,255 882.64 0 0 19,800 22,700 16,900
27/03/2026 20,000 -0.1 (-0.5%) 28,325 561.98 0 0 20,100 23,100 17,100
26/03/2026 20,600 0 (0%) 22,530 453.72 0 0 20,600 23,600 17,600
25/03/2026 21,900 1.4 (6.83%) 44,944 927.1 0 0 20,500 23,500 17,500
24/03/2026 20,000 -2.2 (-9.91%) 46,650 955.85 0 0 22,200 25,500 18,900
23/03/2026 21,800 -3.8 (-14.84%) 14,800 328.31 0 0 25,600 29,400 21,800
20/03/2026 25,000 2 (8.7%) 86,348 2,214.05 0 0 23,000 26,400 19,600
19/03/2026 23,100 3 (14.93%) 52,715 1,210.73 0 0 20,100 23,100 17,100
18/03/2026 21,500 -1.1 (-4.87%) 36,164 727.03 0 0 22,600 25,900 19,300
17/03/2026 22,300 -3.9 (-14.89%) 47,528 1,076.78 0 0 26,200 30,100 22,300
16/03/2026 27,000 2.1 (8.43%) 62,051 1,627.31 0 0 24,900 28,600 21,200
13/03/2026 24,900 3.2 (14.75%) 117,200 2,915.79 0 0 21,700 24,900 18,500
12/03/2026 22,000 2.8 (14.58%) 48,943 1,062.02 0 0 19,200 22,000 16,400
11/03/2026 20,000 1.7 (9.29%) 35,409 678.61 0 0 18,300 21,000 15,600
10/03/2026 18,300 1.5 (8.93%) 2,000 36.67 0 0 16,800 19,300 14,300
09/03/2026 15,800 -2.1 (-11.73%) 11,701 196.79 0 0 17,900 20,500 15,300
06/03/2026 17,900 -0.5 (-2.72%) 8,100 145.04 0 0 18,400 21,100 15,700
05/03/2026 18,400 0.9 (5.14%) 600 11.06 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.6 (-3.31%) 7,000 122.5 0 0 18,100 20,800 15,400
03/03/2026 17,800 -0.2 (-1.11%) 2,908 52.56 0 0 18,000 20,700 15,300
02/03/2026 18,000 0.6 (3.45%) 9,101 163.48 0 0 17,400 20,000 14,800
27/02/2026 17,900 -0.2 (-1.1%) 15,100 263.15 0 0 18,100 20,800 15,400
26/02/2026 18,100 1.4 (8.38%) 48,814 885.63 0 0 16,700 19,200 14,200
25/02/2026 16,700 0 (0%) 2,700 45.06 0 0 16,700 19,200 14,200
24/02/2026 16,700 -0.1 (-0.6%) 8,500 141.62 0 0 16,800 19,300 14,300
23/02/2026 16,600 0.2 (1.22%) 36,603 613.67 0 0 16,400 18,800 14,000
13/02/2026 16,400 0 (0%) 6,300 103.3 0 0 16,400 18,800 14,000
12/02/2026 16,300 0.6 (3.82%) 13,300 218.12 0 0 15,700 18,000 13,400
11/02/2026 15,500 -1 (-6.06%) 700 11 0 0 16,500 18,900 14,100
10/02/2026 16,400 1.1 (7.19%) 17,500 287.95 0 0 15,300 17,500 13,100
09/02/2026 15,400 0.1 (0.65%) 1,200 18.39 0 0 15,300 17,500 13,100
06/02/2026 15,500 -0.9 (-5.49%) 22,204 339.18 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 96 1.57 0 0 16,400 18,800 14,000
04/02/2026 16,400 0.4 (2.5%) 1,000 16.42 0 0 16,000 18,400 13,600
03/02/2026 15,900 0.2 (1.27%) 5,300 84.79 0 0 15,700 18,000 13,400
02/02/2026 16,600 1.1 (7.1%) 2,601 40.79 0 0 15,500 17,800 13,200
30/01/2026 15,700 -0.6 (-3.68%) 38,231 593.31 0 0 16,300 18,700 13,900
29/01/2026 17,700 2 (12.74%) 2,100 34.19 0 0 15,700 18,000 13,400
28/01/2026 15,600 -0.5 (-3.11%) 8,339 131.03 0 0 16,100 18,500 13,700
27/01/2026 16,500 0.2 (1.23%) 6,200 99.87 0 0 16,300 18,700 13,900
26/01/2026 16,000 -1.2 (-6.98%) 7,100 116.05 0 0 17,200 19,700 14,700

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