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 30,500 -3 (-8.96%) 709 21.92 0 0 33,500 36,800 30,200
20/08/2026 36,500 2.7 (7.99%) 1,671 60.51 0 0 33,800 37,100 30,500
19/08/2026 33,800 0.3 (0.9%) 4,539 152.37 0 0 33,500 36,800 30,200
18/08/2026 33,500 2.1 (6.69%) 3,351 110.29 0 0 31,400 34,500 28,300
17/08/2026 31,400 0.1 (0.32%) 3,410 107.31 0 0 31,300 34,400 28,200
14/08/2026 31,300 0 (0%) 2,402 75.38 0 0 31,300 34,400 28,200
13/08/2026 31,300 -0.4 (-1.26%) 2,025 63.61 0 0 31,700 34,800 28,600
12/08/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
11/08/2026 31,700 2 (6.73%) 8,701 262.88 0 0 29,700 32,600 26,800
10/08/2026 29,700 -1.8 (-5.71%) 14,002 416.93 0 0 31,500 34,600 28,400
07/08/2026 31,500 2.5 (8.62%) 3,819 119.84 0 0 29,000 31,900 26,100
06/08/2026 29,000 1 (3.57%) 6,111 178.62 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 700 19.6 0 0 29,000 31,900 26,100
04/08/2026 29,000 -2 (-6.45%) 600 17.4 0 0 31,000 34,100 27,900
03/08/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
31/07/2026 31,000 0 (0%) 10 0.33 0 0 31,000 34,100 27,900
30/07/2026 31,000 1 (3.33%) 206 6.29 0 0 30,000 33,000 27,000
29/07/2026 30,000 2 (7.14%) 900 24.6 0 0 28,000 30,800 25,200
28/07/2026 28,000 0 (0%) 10 0.28 0 0 28,000 30,800 25,200
27/07/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
24/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/07/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
17/07/2026 28,000 -1.9 (-6.35%) 200 5.6 0 0 29,900 32,800 27,000
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
14/07/2026 29,900 -0.1 (-0.33%) 202 6.03 0 0 30,000 33,000 27,000
13/07/2026 30,000 0 (0%) 301 8.98 0 0 30,000 33,000 27,000
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/07/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
08/07/2026 30,000 0.4 (1.35%) 100 3 0 0 29,600 32,500 26,700
07/07/2026 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
06/07/2026 29,600 0.6 (2.07%) 104 3.08 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
01/07/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
30/06/2026 29,000 -0.5 (-1.69%) 901 26.13 0 0 29,500 32,400 26,600
29/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
26/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
25/06/2026 29,500 -1.5 (-4.84%) 901 26.6 0 0 31,000 34,100 27,900
24/06/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
23/06/2026 31,000 0 (0%) 10 0.34 0 0 31,000 34,100 27,900
22/06/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/06/2026 31,000 2.8 (9.93%) 310 9.39 0 0 28,200 31,000 25,400
18/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
17/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
16/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
15/06/2026 28,200 -2.8 (-9.03%) 500 14.1 0 0 31,000 34,100 27,900
12/06/2026 31,000 -0.5 (-1.59%) 200 6.25 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/06/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
08/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
05/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
04/06/2026 31,500 0 (0%) 58 1.86 0 0 31,500 34,600 28,400
03/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
02/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/05/2026 31,500 0 (0%) 15 0.47 0 0 31,500 34,600 28,400
28/05/2026 31,500 0 (0%) 2 0.06 0 0 31,500 34,600 28,400
27/05/2026 31,500 0 (0%) 111 3.48 0 0 31,500 34,600 28,400
26/05/2026 31,500 0.5 (1.61%) 3,500 110.25 0 0 31,000 34,100 27,900
25/05/2026 31,000 0 (0%) 200 6.2 0 0 31,000 34,100 27,900
22/05/2026 31,000 0 (0%) 202 6.26 0 0 31,000 34,100 27,900
21/05/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
20/05/2026 31,000 0 (0%) 116 3.6 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 400 12.4 0 0 31,000 34,100 27,900
18/05/2026 31,000 0 (0%) 856 26.45 0 0 31,000 34,100 27,900
15/05/2026 31,000 0 (0%) 1,000 31 0 0 31,000 34,100 27,900
14/05/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 34,100 27,900
13/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/05/2026 31,000 0.5 (1.64%) 800 24.8 0 0 30,500 33,500 27,500
08/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
07/05/2026 30,500 0 (0%) 1 0.03 0 0 30,500 33,500 27,500
06/05/2026 30,500 -1.7 (-5.28%) 100 3.05 0 0 32,200 35,400 29,000
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/05/2026 32,200 0.2 (0.63%) 802 26.42 0 0 32,000 35,200 28,800
29/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
22/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/04/2026 32,000 1.3 (4.23%) 202 6.37 0 0 30,700 33,700 27,700
20/04/2026 30,700 -3.3 (-9.71%) 100 3.07 0 0 34,000 37,400 30,600
17/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
15/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
13/04/2026 34,000 2.8 (8.97%) 900 30.64 0 0 31,200 34,300 28,100
10/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
09/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
08/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
07/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
06/04/2026 31,200 -1.3 (-4%) 3,700 116.48 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 1.4 (4.5%) 1,700 55.11 0 0 31,100 34,200 28,000
01/04/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 34,100 27,900
31/03/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/03/2026 30,000 -2.7 (-8.26%) 40,700 1,224.16 0 0 32,700 35,900 29,500
26/03/2026 32,700 0.1 (0.31%) 100 3.27 0 0 32,600 35,800 29,400
25/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
23/03/2026 32,600 -1 (-2.98%) 900 29.34 0 0 33,600 36,900 30,300
20/03/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
19/03/2026 33,600 3 (9.8%) 301 10.11 0 0 30,600 33,600 27,600
18/03/2026 30,600 0 (0%) 1 0.03 0 0 30,600 33,600 27,600
17/03/2026 30,600 -3.3 (-9.73%) 1,300 41.16 0 0 33,900 37,200 30,600
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/03/2026 33,900 0 (0%) 10 0.34 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 0 (0%) 4 0.14 0 0 33,900 37,200 30,600
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
04/03/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
03/03/2026 33,900 0 (0%) 5 0.17 0 0 33,900 37,200 30,600
02/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
27/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
26/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
25/02/2026 33,900 0 (0%) 200 6.78 0 0 33,900 37,200 30,600
24/02/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900

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