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
21/08/2026 40,300 -3.4 (-7.78%) 6,465 261. 0 0 43,700 50,200 37,200
20/08/2026 48,200 1.6 (3.43%) 9,039 434.88 0 0 46,600 53,500 39,700
19/08/2026 46,800 0 (0%) 11,146 519.94 0 0 46,800 53,800 39,800
18/08/2026 46,900 1.4 (3.08%) 7,286 341.17 0 0 45,500 52,300 38,700
17/08/2026 46,000 1.1 (2.45%) 9,552 434.53 0 0 44,900 51,600 38,200
14/08/2026 45,000 -0.1 (-0.22%) 2,448 109.97 0 0 45,100 51,800 38,400
13/08/2026 45,600 1.6 (3.64%) 2,406 108.61 0 0 44,000 50,600 37,400
12/08/2026 44,000 -0.4 (-0.9%) 3,556 156.44 0 0 44,400 51,000 37,800
11/08/2026 44,100 -0.2 (-0.45%) 1,623 72.14 0 0 44,300 50,900 37,700
10/08/2026 44,800 0.7 (1.59%) 1,226 54.31 0 0 44,100 50,700 37,500
07/08/2026 42,500 -0.5 (-1.16%) 1,300 57.33 0 0 43,000 49,400 36,600
06/08/2026 43,000 -0.6 (-1.38%) 227 9.75 0 0 43,600 50,100 37,100
05/08/2026 43,500 -0.3 (-0.68%) 900 39.24 0 0 43,800 50,300 37,300
04/08/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
03/08/2026 43,800 2.7 (6.57%) 120 5.29 0 0 41,100 47,200 35,000
31/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
30/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
29/07/2026 41,000 0 (0%) 7,001 287.39 0 0 41,000 47,100 34,900
28/07/2026 41,100 0.1 (0.24%) 1,600 65.66 0 0 41,000 47,100 34,900
27/07/2026 41,000 -0.5 (-1.2%) 700 28.7 0 0 41,500 47,700 35,300
24/07/2026 41,500 0.3 (0.73%) 100 4.15 0 0 41,200 47,300 35,100
23/07/2026 41,200 0.1 (0.24%) 300 12.36 0 0 41,100 47,200 35,000
22/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
21/07/2026 41,000 -0.8 (-1.91%) 1,600 65.7 0 0 41,800 48,000 35,600
20/07/2026 41,600 -0.5 (-1.19%) 400 16.7 0 0 42,100 48,400 35,800
17/07/2026 42,000 0 (0%) 700 29.45 0 0 42,000 48,300 35,700
16/07/2026 42,000 -0.2 (-0.47%) 200 8.4 0 0 42,200 48,500 35,900
15/07/2026 42,200 0 (0%) 800 33.76 0 0 42,200 48,500 35,900
14/07/2026 42,000 -0.5 (-1.18%) 614 25.89 0 0 42,500 48,800 36,200
13/07/2026 42,900 1.7 (4.13%) 1,700 72.19 0 0 41,200 47,300 35,100
10/07/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
09/07/2026 42,000 -4.8 (-10.26%) 800 32.92 24,900 991.02 46,800 53,800 39,800
08/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
07/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
06/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
03/07/2026 46,800 3.5 (8.08%) 100 4.68 0 0 43,300 49,700 36,900
02/07/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
01/07/2026 43,300 0.4 (0.93%) 201 8.71 0 0 42,900 49,300 36,500
30/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
29/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
26/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
25/06/2026 43,000 -3.7 (-7.92%) 600 25.71 0 0 46,700 53,700 39,700
24/06/2026 46,700 0 (0%) 8 0.37 0 0 46,700 53,700 39,700
23/06/2026 46,700 0 (0%) 1 0.04 0 0 46,700 53,700 39,700
22/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
19/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
18/06/2026 46,700 3.4 (7.85%) 100 4.67 0 0 43,300 49,700 36,900
17/06/2026 43,300 0 (0%) 100 4.33 0 0 43,300 49,700 36,900
16/06/2026 43,600 0.7 (1.63%) 200 8.65 0 0 42,900 49,300 36,500
15/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/06/2026 42,900 0.6 (1.42%) 102 4.38 0 0 42,300 48,600 36,000
11/06/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
10/06/2026 42,800 0.2 (0.47%) 200 8.46 0 0 42,600 48,900 36,300
09/06/2026 38,100 -4 (-9.5%) 500 21.29 0 0 42,100 48,400 35,800
08/06/2026 43,700 -0.1 (-0.23%) 200 8.41 0 0 43,800 50,300 37,300
05/06/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
04/06/2026 43,800 0.3 (0.69%) 102 4.47 0 0 43,500 50,000 37,000
03/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
02/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
01/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
29/05/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
28/05/2026 43,500 0.2 (0.46%) 501 21.79 0 0 43,300 49,700 36,900
27/05/2026 43,300 0 (0%) 3 0.14 0 0 43,300 49,700 36,900
26/05/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
25/05/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
22/05/2026 43,600 2.4 (5.83%) 200 8.66 0 0 41,200 47,300 35,100
21/05/2026 41,200 0 (0%) 800 32.96 0 0 41,200 47,300 35,100
20/05/2026 40,000 -2.6 (-6.1%) 200 8.24 0 0 42,600 48,900 36,300
19/05/2026 42,600 0 (0%) 108 4.58 0 0 42,600 48,900 36,300
18/05/2026 42,500 -0.6 (-1.39%) 318 13.57 0 0 43,100 49,500 36,700
15/05/2026 43,100 0 (0%) 323 13.89 0 0 43,100 49,500 36,700
14/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
13/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
12/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
11/05/2026 43,100 0 (0%) 6 0.25 0 0 43,100 49,500 36,700
08/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
07/05/2026 41,000 0.2 (0.49%) 1,871 80.72 0 0 40,800 46,900 34,700
06/05/2026 40,800 0 (0%) 1,010 41.25 0 0 40,800 46,900 34,700
05/05/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
04/05/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
29/04/2026 40,800 0 (0%) 1 0.05 0 0 40,800 46,900 34,700
28/04/2026 40,800 0 (0%) 1 0.04 0 0 40,800 46,900 34,700
24/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
23/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
22/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
21/04/2026 40,800 0 (0%) 11 0.45 27,400 950.78 40,800 46,900 34,700
20/04/2026 40,800 0 (0%) 10 0.41 0 0 40,800 46,900 34,700
17/04/2026 40,800 0.7 (1.75%) 100 4.08 0 0 40,100 46,100 34,100
16/04/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
15/04/2026 40,000 0.2 (0.5%) 2,106 84.48 0 0 39,800 45,700 33,900
14/04/2026 40,000 0.5 (1.27%) 200 7.95 0 0 39,500 45,400 33,600
13/04/2026 39,500 -1.5 (-3.66%) 1,303 51.48 0 0 41,000 47,100 34,900
10/04/2026 41,000 0 (0%) 4 0.17 0 0 41,000 47,100 34,900
09/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
08/04/2026 41,000 0 (0%) 2,609 106.9 0 0 41,000 47,100 34,900
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/04/2026 41,000 0 (0%) 400 16.4 0 0 41,000 47,100 34,900
03/04/2026 41,000 0 (0%) 100 4.1 0 0 41,000 47,100 34,900
02/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
01/04/2026 41,000 0 (0%) 7,000 287 0 0 41,000 47,100 34,900
31/03/2026 41,000 0 (0%) 2,379 97.54 0 0 41,000 47,100 34,900
30/03/2026 41,000 1.5 (3.8%) 1,903 78.04 0 0 39,500 45,400 33,600
27/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
26/03/2026 39,500 0.8 (2.07%) 400 15.8 0 0 38,700 44,500 32,900
25/03/2026 38,700 0 (0%) 10 0.41 0 0 38,700 44,500 32,900
24/03/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
23/03/2026 38,700 -1.8 (-4.44%) 112 4.36 0 0 40,500 46,500 34,500
20/03/2026 40,500 -1.5 (-3.57%) 110 4.53 0 0 42,000 48,300 35,700
19/03/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
18/03/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/03/2026 42,000 1 (2.44%) 413 17.34 0 0 41,000 47,100 34,900
16/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
13/03/2026 41,500 1.1 (2.72%) 1,900 77.9 0 0 40,400 46,400 34,400
12/03/2026 40,800 -0.3 (-0.73%) 2,701 109.09 0 0 41,100 47,200 35,000
11/03/2026 41,100 0 (0%) 1,001 41.14 0 0 41,100 47,200 35,000
10/03/2026 41,100 0 (0%) 702 28.86 0 0 41,100 47,200 35,000
09/03/2026 41,100 0 (0%) 18 0.74 0 0 41,100 47,200 35,000
06/03/2026 41,000 0 (0%) 1,600 65.7 0 0 41,000 47,100 34,900
05/03/2026 41,000 0 (0%) 302 12.39 0 0 41,000 47,100 34,900
04/03/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
03/03/2026 41,000 -0.1 (-0.24%) 4,003 164.13 0 0 41,100 47,200 35,000
02/03/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
27/02/2026 41,200 -1.4 (-3.29%) 4,800 197.33 0 0 42,600 48,900 36,300
26/02/2026 42,600 -0.3 (-0.7%) 101 4.3 0 0 42,900 49,300 36,500
25/02/2026 42,900 0.7 (1.66%) 1,500 64.39 0 0 42,200 48,500 35,900
24/02/2026 41,600 -1.4 (-3.26%) 800 33.78 0 0 43,000 49,400 36,600
23/02/2026 42,700 -1.2 (-2.73%) 1,605 69.03 0 0 43,900 50,400 37,400

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