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
25/08/2026 22,500 -0.15 (-0.66%) 817,100 18,460.59 0 0 22,650 24,200 21,100
24/08/2026 22,650 -0.35 (-1.52%) 936,300 21,457.26 0 0 23,000 24,600 21,400
21/08/2026 23,000 1.45 (6.73%) 1,600,600 35,983.39 0 0 21,550 23,050 20,050
20/08/2026 21,550 0.05 (0.23%) 285,600 6,192.67 0 0 21,500 23,000 20,000
19/08/2026 21,500 -0.35 (-1.6%) 559,900 12,075.31 0 0 21,850 23,350 20,350
18/08/2026 21,850 0.25 (1.16%) 599,000 13,023.65 0 0 21,600 23,100 20,100
17/08/2026 21,600 -0.35 (-1.59%) 470,400 10,251.62 0 0 21,950 23,450 20,450
14/08/2026 21,950 0.15 (0.69%) 1,216,800 26,537.19 0 0 21,800 23,300 20,300
13/08/2026 21,800 -0.65 (-2.9%) 1,322,800 29,491.62 0 0 22,450 24,000 20,900
12/08/2026 22,450 -0.2 (-0.88%) 594,700 13,462.84 0 0 22,650 24,200 21,100
11/08/2026 22,650 0.4 (1.8%) 2,141,900 49,107.33 0 0 22,250 23,800 20,700
10/08/2026 22,250 0.4 (1.83%) 695,600 15,459.81 330,000 7,223.7 21,850 23,350 20,350
07/08/2026 21,850 0 (0%) 471,800 10,342.15 0 0 21,850 23,350 20,350
06/08/2026 21,850 -0.15 (-0.68%) 504,700 11,083.17 330,000 7,260 22,000 23,500 20,500
05/08/2026 22,000 -0.1 (-0.45%) 877,400 19,547.54 0 0 22,100 23,600 20,600
04/08/2026 22,100 0 (0%) 844,500 18,658.98 0 0 22,100 23,600 20,600
03/08/2026 22,100 0.7 (3.27%) 1,089,300 24,131.43 0 0 21,400 22,850 19,950
31/07/2026 21,400 -0.45 (-2.06%) 1,072,000 23,088.53 0 0 21,850 23,350 20,350
30/07/2026 21,850 1.25 (6.07%) 1,335,100 28,749.83 0 0 20,600 22,000 19,200
29/07/2026 20,600 -0.25 (-1.2%) 984,500 20,333.82 0 0 20,850 22,300 19,400
28/07/2026 20,850 0.75 (3.73%) 1,331,000 27,286.95 0 0 20,100 21,500 18,700
27/07/2026 20,100 -1.5 (-6.94%) 2,388,200 49,715.79 0 0 21,600 23,100 20,100
24/07/2026 21,600 -1.4 (-6.09%) 936,700 20,851.92 0 0 23,000 24,600 21,400
23/07/2026 23,000 0.3 (1.32%) 1,376,600 31,072.79 0 0 22,700 24,250 21,150
22/07/2026 22,700 0.7 (3.18%) 1,732,800 39,141.2 0 0 22,000 23,500 20,500
21/07/2026 22,000 -0.55 (-2.44%) 1,370,600 30,951.16 0 0 22,550 24,100 21,000
20/07/2026 22,550 -1.65 (-6.82%) 2,468,900 56,696.8 0 0 24,200 25,850 22,550
17/07/2026 24,200 -0.85 (-3.39%) 904,900 22,332.6 0 0 25,050 26,800 23,300
16/07/2026 25,050 0 (0%) 2,130,800 52,161.9 0 0 25,050 26,800 23,300
15/07/2026 25,050 -0.6 (-2.34%) 1,175,600 29,930.09 0 0 25,650 27,400 23,900
14/07/2026 25,650 -0.1 (-0.39%) 1,087,500 27,733.54 0 0 25,750 27,550 23,950
13/07/2026 25,750 -1.1 (-4.1%) 3,200,400 82,555.96 0 0 26,850 28,700 25,000
10/07/2026 26,850 -0.75 (-2.72%) 1,398,900 37,841.92 0 0 27,600 29,500 25,700
09/07/2026 27,600 -0.15 (-0.54%) 1,897,900 52,149.06 0 0 27,750 29,650 25,850
08/07/2026 27,750 -0.6 (-2.12%) 1,593,500 44,794.37 0 0 28,350 30,300 26,400
07/07/2026 28,350 1.45 (5.39%) 2,299,600 63,594.45 0 0 26,900 28,750 25,050
06/07/2026 26,900 -1.1 (-3.93%) 2,958,900 80,313.16 0 0 28,000 29,950 26,050
03/07/2026 28,000 0.1 (0.36%) 2,976,300 83,690.04 0 0 27,900 29,850 25,950
02/07/2026 27,900 1 (3.72%) 3,916,600 108,208.38 0 0 26,900 28,750 25,050
01/07/2026 26,900 0.35 (1.32%) 1,119,600 30,090.17 0 0 26,550 28,400 24,700
30/06/2026 26,550 0.2 (0.76%) 1,733,700 47,191.42 0 0 26,350 28,150 24,550
29/06/2026 26,350 -0.05 (-0.19%) 1,110,600 29,406.38 0 0 26,400 28,200 24,600
26/06/2026 26,400 -0.35 (-1.31%) 1,033,200 27,289.36 0 0 26,750 28,600 24,900
25/06/2026 26,750 -0.35 (-1.29%) 1,431,600 38,889.42 0 0 27,100 28,950 25,250
24/06/2026 27,100 0.8 (3.04%) 2,135,600 56,746.31 0 0 26,300 28,100 24,500
23/06/2026 26,300 -0.25 (-0.94%) 2,360,300 63,365.26 0 0 26,550 28,400 24,700
22/06/2026 26,550 -0.4 (-1.48%) 1,446,400 38,440.89 0 0 26,950 28,800 25,100
19/06/2026 26,950 -0.2 (-0.74%) 2,441,300 67,160.47 0 0 27,150 29,050 25,250
18/06/2026 27,150 0.05 (0.18%) 2,728,100 74,112.9 0 0 27,100 28,950 25,250
17/06/2026 27,100 1.7 (6.69%) 5,289,700 140,708.93 0 0 25,400 27,150 23,650
16/06/2026 25,400 1.65 (6.95%) 2,455,500 61,258.16 0 0 23,750 25,400 22,100
15/06/2026 23,750 0.75 (3.26%) 792,600 18,772.63 0 0 23,000 24,600 21,400
12/06/2026 23,000 0 (0%) 522,200 12,128.67 0 0 23,000 24,600 21,400
11/06/2026 23,000 -0.2 (-0.86%) 181,100 4,180.31 0 0 23,200 24,800 21,600
10/06/2026 23,200 0.1 (0.43%) 315,400 7,262.07 0 0 23,100 24,700 21,500
09/06/2026 23,100 0.3 (1.32%) 432,000 9,849.21 0 0 22,800 24,350 21,250
08/06/2026 22,800 -1 (-4.2%) 965,000 22,428.38 0 0 23,800 25,450 22,150
05/06/2026 23,800 -0.3 (-1.24%) 366,100 8,799.23 0 0 24,100 25,750 22,450
04/06/2026 24,100 0.05 (0.21%) 450,400 10,846.52 0 0 24,050 25,700 22,400
03/06/2026 24,050 0.35 (1.48%) 749,700 17,863.89 0 0 23,700 25,350 22,050
02/06/2026 23,700 -0.45 (-1.86%) 588,200 14,144.23 0 0 24,150 25,800 22,500
01/06/2026 24,150 0.15 (0.63%) 524,900 12,733.23 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.2 (0.84%) 407,600 9,777.65 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 586,200 14,121.35 0 0 24,050 25,700 22,400
27/05/2026 24,050 -0.05 (-0.21%) 564,300 13,625.33 0 0 24,100 25,750 22,450
26/05/2026 24,100 0.2 (0.84%) 755,900 18,235.67 0 0 23,900 25,550 22,250
25/05/2026 23,900 -0.45 (-1.85%) 393,400 9,501.89 0 0 24,350 26,050 22,650
22/05/2026 24,350 0.8 (3.4%) 818,700 19,767.36 0 0 23,550 25,150 21,950
21/05/2026 23,550 0 (0%) 503,500 11,940.17 0 0 23,550 25,150 21,950
20/05/2026 26,400 -0.4 (-1.49%) 956,800 25,290.52 0 0 26,800 28,650 24,950
19/05/2026 26,800 -0.3 (-1.11%) 662,000 17,947.42 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.45 (1.69%) 768,000 20,676.32 0 0 26,650 28,500 24,800
15/05/2026 26,650 -0.1 (-0.37%) 446,400 11,940.3 0 0 26,750 28,600 24,900
14/05/2026 26,750 0.3 (1.13%) 538,400 14,461.32 0 0 26,450 28,300 24,600
13/05/2026 26,450 -0.2 (-0.75%) 538,000 14,346.91 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 660,800 17,607.85 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 578,900 15,375.34 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.05 (-0.19%) 613,200 16,304.75 0 0 26,550 28,400 24,700
07/05/2026 26,550 -0.3 (-1.12%) 529,200 14,231.68 0 0 26,850 28,700 25,000
06/05/2026 26,850 0.7 (2.68%) 956,500 25,571.62 0 0 26,150 27,950 24,350
05/05/2026 26,150 0.05 (0.19%) 512,200 13,322.33 0 0 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 369,400 9,740.1 0 0 26,050 27,850 24,250
29/04/2026 26,050 0.05 (0.19%) 458,100 11,946.93 0 0 26,000 27,800 24,200
28/04/2026 26,000 -0.45 (-1.7%) 339,600 8,956.04 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.05 (-0.19%) 388,300 10,240.54 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.2 (-0.75%) 861,000 22,729.61 0 0 26,700 28,550 24,850
22/04/2026 26,700 -0.55 (-2.02%) 591,400 15,924.05 0 0 27,250 29,150 25,350
21/04/2026 27,250 -0.25 (-0.91%) 646,700 17,804.96 0 0 27,500 29,400 25,600
20/04/2026 27,500 -0.05 (-0.18%) 462,400 12,766.56 0 0 27,550 29,450 25,650
17/04/2026 27,550 0.1 (0.36%) 583,500 16,189.86 0 0 27,450 29,350 25,550
16/04/2026 27,450 -0.3 (-1.08%) 575,800 15,893.75 0 0 27,750 29,650 25,850
15/04/2026 27,750 -0.2 (-0.72%) 617,500 17,348.44 0 0 27,950 29,900 26,000
14/04/2026 27,950 0.15 (0.54%) 760,000 21,332.79 0 0 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 873,700 24,448.49 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.4 (-1.41%) 1,119,900 31,636.79 0 0 28,400 30,350 26,450
09/04/2026 28,400 -0.95 (-3.24%) 1,045,000 29,907.28 0 0 29,350 31,400 27,300
08/04/2026 29,350 1 (3.53%) 2,039,000 59,693.13 0 0 28,350 30,300 26,400
07/04/2026 28,350 1.55 (5.78%) 924,600 25,308.89 0 0 26,800 28,650 24,950
06/04/2026 26,800 -0.75 (-2.72%) 784,000 21,403.68 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.55 (-1.96%) 1,014,800 28,212.81 0 0 28,100 30,050 26,150
02/04/2026 28,100 0.75 (2.74%) 1,788,100 49,918.74 0 0 27,350 29,250 25,450
01/04/2026 27,350 0.55 (2.05%) 1,809,500 50,116.26 0 0 26,800 28,650 24,950
31/03/2026 26,800 1.75 (6.99%) 1,088,700 28,708.82 0 0 25,050 26,800 23,300
30/03/2026 25,050 -0.55 (-2.15%) 623,800 15,589.15 53,766 1,282.32 25,600 27,350 23,850
27/03/2026 25,600 0.6 (2.4%) 622,300 15,753.85 0 0 25,000 26,750 23,250
26/03/2026 25,000 -0.4 (-1.57%) 577,400 14,500.26 0 0 25,400 27,150 23,650
25/03/2026 25,400 0.6 (2.42%) 647,700 16,382.84 0 0 24,800 26,500 23,100
24/03/2026 24,800 0.85 (3.55%) 662,500 16,381.2 0 0 23,950 25,600 22,300
23/03/2026 23,950 -0.8 (-3.23%) 1,854,100 45,271.22 0 0 24,750 26,450 23,050
20/03/2026 24,750 -1.6 (-6.07%) 1,202,100 30,860.04 0 0 26,350 28,150 24,550
19/03/2026 26,350 -1.05 (-3.83%) 1,138,600 30,424.55 0 0 27,400 29,300 25,500
18/03/2026 27,400 -0.15 (-0.54%) 554,800 15,201.27 0 0 27,550 29,450 25,650
17/03/2026 27,550 0.1 (0.36%) 558,500 15,586.44 0 0 27,450 29,350 25,550
16/03/2026 27,450 0.15 (0.55%) 453,800 12,509.14 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.6 (-2.15%) 948,400 26,045.62 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.55 (-1.93%) 733,200 20,597.11 0 0 28,450 30,400 26,500
11/03/2026 28,450 1.05 (3.83%) 1,249,800 34,954.62 0 0 27,400 29,300 25,500
10/03/2026 27,400 -0.35 (-1.26%) 1,841,100 50,848.24 0 0 27,750 29,650 25,850
09/03/2026 27,750 -2.05 (-6.88%) 1,282,600 35,754.44 0 0 29,800 31,850 27,750
06/03/2026 29,800 -2.15 (-6.73%) 3,644,800 110,538.94 0 0 31,950 34,150 29,750
05/03/2026 31,950 0.25 (0.79%) 2,313,100 75,069.03 0 0 31,700 33,900 29,500
04/03/2026 31,700 -0.2 (-0.63%) 2,005,000 61,872.27 0 0 31,900 34,100 29,700
03/03/2026 31,900 0.6 (1.92%) 837,700 26,588.39 0 0 31,300 33,450 29,150
02/03/2026 31,300 -1.3 (-3.99%) 1,848,600 58,392.95 0 0 32,600 34,850 30,350
27/02/2026 32,600 -0.3 (-0.91%) 1,052,200 34,566.72 0 0 32,900 35,200 30,600
26/02/2026 32,900 -0.05 (-0.15%) 495,600 16,220.09 0 0 32,950 35,250 30,650
25/02/2026 32,950 -0.25 (-0.75%) 909,600 29,851.52 0 0 33,200 35,500 30,900

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