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
14/08/2026 27,900 0 (0%) 15,792 436.31 0 0 27,900 30,600 25,200
13/08/2026 27,900 -0.1 (-0.36%) 18,147 508.09 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 18,218 510.23 0 0 28,000 30,800 25,200
11/08/2026 28,000 -0.1 (-0.36%) 34,889 975.48 0 0 28,100 30,900 25,300
10/08/2026 28,100 0.1 (0.36%) 31,301 877.97 0 0 28,000 30,800 25,200
07/08/2026 28,000 -0.3 (-1.06%) 12,800 359.86 0 0 28,300 31,100 25,500
06/08/2026 28,300 0 (0%) 9,702 273.43 0 0 28,300 31,100 25,500
05/08/2026 28,300 0.4 (1.43%) 13,867 390.33 0 0 27,900 30,600 25,200
04/08/2026 27,900 -0.5 (-1.76%) 31,535 887.63 0 0 28,400 31,200 25,600
03/08/2026 28,400 0.3 (1.07%) 12,101 341.88 0 0 28,100 30,900 25,300
31/07/2026 28,100 0.1 (0.36%) 34,076 955.66 0 0 28,000 30,800 25,200
30/07/2026 28,000 -0.2 (-0.71%) 7,605 213.34 0 0 28,200 31,000 25,400
29/07/2026 28,200 -0.1 (-0.35%) 1,050 29.77 0 0 28,300 31,100 25,500
28/07/2026 28,300 0.4 (1.43%) 4,860 135.75 0 0 27,900 30,600 25,200
27/07/2026 27,900 -0.2 (-0.71%) 4,789 134.21 0 0 28,100 30,900 25,300
24/07/2026 28,100 -0.1 (-0.35%) 6,986 197.1 0 0 28,200 31,000 25,400
23/07/2026 28,200 0.1 (0.36%) 5,109 145.17 0 0 28,100 30,900 25,300
22/07/2026 28,100 -0.3 (-1.06%) 2,591 72.62 0 0 28,400 31,200 25,600
21/07/2026 28,400 1.4 (5.19%) 13,775 390.78 0 0 27,000 29,700 24,300
20/07/2026 27,000 -0.5 (-1.82%) 2,000 53.56 0 0 27,500 30,200 24,800
17/07/2026 27,500 1.7 (6.59%) 11,340 302.45 0 0 25,800 28,300 23,300
16/07/2026 25,800 -0.1 (-0.39%) 2,300 59.41 0 0 25,900 28,400 23,400
15/07/2026 25,900 0.2 (0.78%) 2,715 68.56 0 0 25,700 28,200 23,200
14/07/2026 25,700 0 (0%) 700 17.99 0 0 25,700 28,200 23,200
13/07/2026 25,700 -0.8 (-3.02%) 4,800 124.46 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.8 (3.11%) 2,300 60.03 0 0 25,700 28,200 23,200
09/07/2026 25,700 0.2 (0.78%) 400 10.28 0 0 25,500 28,000 23,000
08/07/2026 25,500 -0.2 (-0.78%) 100 2.55 0 0 25,700 28,200 23,200
07/07/2026 25,700 -0.5 (-1.91%) 2,400 61.76 0 0 26,200 28,800 23,600
06/07/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/07/2026 26,200 -0.5 (-1.87%) 2,900 75.99 0 0 26,700 29,300 24,100
02/07/2026 26,700 -0.3 (-1.11%) 200 5.34 0 0 27,000 29,700 24,300
01/07/2026 27,000 0 (0%) 50 1.36 0 0 27,000 29,700 24,300
30/06/2026 27,000 0 (0%) 1,700 46.12 0 0 27,000 29,700 24,300
29/06/2026 27,000 1.4 (5.47%) 500 13.5 0 0 25,600 28,100 23,100
26/06/2026 25,600 0.1 (0.39%) 2,300 59.03 0 0 25,500 28,000 23,000
25/06/2026 25,500 -1 (-3.77%) 1,700 43.55 0 0 26,500 29,100 23,900
24/06/2026 26,500 0 (0%) 800 21.2 0 0 26,500 29,100 23,900
23/06/2026 26,500 -0.2 (-0.75%) 101 2.68 0 0 26,700 29,300 24,100
22/06/2026 26,700 0.3 (1.14%) 3,900 104.09 0 0 26,400 29,000 23,800
19/06/2026 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,900 23,700
18/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
17/06/2026 26,300 0.3 (1.15%) 600 15.78 0 0 26,000 28,600 23,400
16/06/2026 26,000 0.1 (0.39%) 3,009 78.51 0 0 25,900 28,400 23,400
15/06/2026 25,900 -0.5 (-1.89%) 900 23.14 0 0 26,400 29,000 23,800
12/06/2026 26,400 0.4 (1.54%) 909 23.99 0 0 26,000 28,600 23,400
11/06/2026 26,000 -0.5 (-1.89%) 600 15.65 0 0 26,500 29,100 23,900
10/06/2026 26,500 0.2 (0.76%) 216 5.69 0 0 26,300 28,900 23,700
09/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/06/2026 26,300 0.1 (0.38%) 659 17.34 0 0 26,200 28,800 23,600
05/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
02/06/2026 26,200 0.3 (1.16%) 1,600 42.02 0 0 25,900 28,400 23,400
01/06/2026 25,900 0.4 (1.57%) 583 15.05 0 0 25,500 28,000 23,000
29/05/2026 25,500 0 (0%) 2,600 66.35 0 0 25,500 28,000 23,000
28/05/2026 25,500 -0.5 (-1.92%) 1,100 28.41 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 410 10.66 0 0 26,000 28,600 23,400
26/05/2026 26,000 -0.3 (-1.14%) 1,001 25.78 0 0 26,300 28,900 23,700
25/05/2026 26,300 0 (0%) 8 0.21 0 0 26,300 28,900 23,700
22/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
21/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
20/05/2026 26,300 -0.1 (-0.38%) 510 13.39 0 0 26,400 29,000 23,800
19/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 29,000 23,800
18/05/2026 26,400 0.4 (1.54%) 4,000 101.69 0 0 26,000 28,600 23,400
15/05/2026 26,000 -1.5 (-5.45%) 2,000 52 0 0 27,500 30,200 24,800
14/05/2026 27,500 2 (7.84%) 100 2.75 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 1 0.03 0 0 25,500 28,000 23,000
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
11/05/2026 25,500 -0.9 (-3.41%) 7,000 181.4 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 1,201 30.57 0 0 26,500 29,100 23,900
07/05/2026 26,500 0 (0%) 1,900 50.35 0 0 26,500 29,100 23,900
06/05/2026 26,500 -0.4 (-1.49%) 5,800 153.7 0 0 26,900 29,500 24,300
05/05/2026 26,900 -0.1 (-0.37%) 2,000 53.9 0 0 27,000 29,700 24,300
04/05/2026 27,000 0.5 (1.89%) 700 18.88 0 0 26,500 29,100 23,900
29/04/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/04/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
24/04/2026 26,500 0.3 (1.15%) 2,300 60.29 0 0 26,200 28,800 23,600
23/04/2026 26,200 -1 (-3.68%) 1,931 50.63 0 0 27,200 29,900 24,500
22/04/2026 27,200 -0.2 (-0.73%) 470 12.85 0 0 27,400 30,100 24,700
21/04/2026 27,400 1.5 (5.79%) 8,801 247. 0 0 25,900 28,400 23,400
20/04/2026 25,900 0 (0%) 800 20.76 0 0 25,900 28,400 23,400
17/04/2026 25,900 1.4 (5.71%) 4,000 101.52 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 500 12.25 0 0 24,500 26,900 22,100
15/04/2026 24,500 0.7 (2.94%) 800 19.12 0 0 23,800 26,100 21,500
14/04/2026 23,800 0 (0%) 400 9.52 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/04/2026 23,800 -0.5 (-2.06%) 2,300 53.93 0 0 24,300 26,700 21,900
09/04/2026 24,300 -0.2 (-0.82%) 200 4.88 0 0 24,500 26,900 22,100
08/04/2026 24,500 -0.1 (-0.41%) 700 17.15 0 0 24,600 27,000 22,200
07/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/04/2026 24,600 -0.1 (-0.4%) 2,500 60.14 0 0 24,700 27,100 22,300
03/04/2026 24,700 0.1 (0.41%) 3,200 77.84 0 0 24,600 27,000 22,200
02/04/2026 24,600 -0.3 (-1.2%) 6,320 155.25 0 0 24,900 27,300 22,500
01/04/2026 24,900 -0.1 (-0.4%) 2,700 66.61 0 0 25,000 27,500 22,500
31/03/2026 25,000 -0.2 (-0.79%) 4,400 108.35 0 0 25,200 27,700 22,700
30/03/2026 25,200 0.7 (2.86%) 7,516 183.83 0 0 24,500 26,900 22,100
27/03/2026 24,500 0.2 (0.82%) 69,505 1,701. 0 0 24,300 26,700 21,900
26/03/2026 24,300 -1.6 (-6.18%) 10,601 259.83 0 0 25,900 28,400 23,400
25/03/2026 25,900 -0.1 (-0.38%) 24,460 605.26 0 0 26,000 28,600 23,400
24/03/2026 26,000 -2.8 (-9.72%) 1,100 28.85 0 0 28,800 31,600 26,000
23/03/2026 28,800 0 (0%) 1 0.03 0 0 28,800 31,600 26,000
20/03/2026 28,800 1.8 (6.67%) 36,519 898.88 0 0 27,000 29,700 24,300
19/03/2026 27,000 -3 (-10%) 1,303 35.19 0 0 30,000 33,000 27,000
18/03/2026 30,000 2 (7.14%) 502 15.06 0 0 28,000 30,800 25,200
17/03/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
16/03/2026 28,000 -0.6 (-2.1%) 171 4.91 0 0 28,600 31,400 25,800
13/03/2026 28,600 0 (0%) 1 0.03 0 0 28,600 31,400 25,800
12/03/2026 28,600 1.6 (5.93%) 201 5.59 0 0 27,000 29,700 24,300
11/03/2026 27,000 1 (3.85%) 301 7.95 0 0 26,000 28,600 23,400
10/03/2026 26,000 1.5 (6.12%) 200 5.1 0 0 24,500 26,900 22,100
09/03/2026 24,500 -2.6 (-9.59%) 11,200 279.5 0 0 27,100 29,800 24,400
06/03/2026 27,100 0.2 (0.74%) 4,100 111.31 0 0 26,900 29,500 24,300
05/03/2026 26,900 -1 (-3.58%) 1,400 37.21 0 0 27,900 30,600 25,200
04/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
03/03/2026 27,900 1.8 (6.9%) 101 2.82 0 0 26,100 28,700 23,500
02/03/2026 26,100 0.1 (0.38%) 2,050 53.5 0 0 26,000 28,600 23,400
27/02/2026 26,000 -2.6 (-9.09%) 30,700 798.2 0 0 28,600 31,400 25,800
26/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
25/02/2026 28,600 2.6 (10%) 4,300 112.06 0 0 26,000 28,600 23,400
24/02/2026 26,000 -0.4 (-1.52%) 1,708 44.46 0 0 26,400 29,000 23,800
23/02/2026 26,400 -0.4 (-1.49%) 8,600 226.98 0 0 26,800 29,400 24,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link