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 31,500 -0.1 (-0.32%) 4,400 138.92 0 0 31,600 36,300 26,900
23/07/2026 31,500 -0.5 (-1.56%) 1,600 50.55 0 0 32,000 36,800 27,200
22/07/2026 32,200 -0.2 (-0.62%) 7,400 237.01 0 0 32,400 37,200 27,600
21/07/2026 32,200 -0.8 (-2.42%) 600 19.41 0 0 33,000 37,900 28,100
20/07/2026 33,000 0 (0%) 400 13.2 0 0 33,000 37,900 28,100
17/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/07/2026 33,200 0.2 (0.61%) 1,206 39.83 0 0 33,000 37,900 28,100
15/07/2026 33,000 -0.5 (-1.49%) 300 9.9 0 0 33,500 38,500 28,500
14/07/2026 33,500 -0.3 (-0.89%) 400 13.4 0 0 33,800 38,800 28,800
13/07/2026 33,800 0.7 (2.11%) 500 16.9 0 0 33,100 38,000 28,200
10/07/2026 33,100 -0.5 (-1.49%) 100 3.31 0 0 33,600 38,600 28,600
09/07/2026 33,600 0 (0%) 630 21.18 0 0 33,600 38,600 28,600
08/07/2026 33,500 0.5 (1.52%) 1,132 38.01 0 0 33,000 37,900 28,100
07/07/2026 32,200 -1.4 (-4.17%) 2,180 71.93 0 0 33,600 38,600 28,600
06/07/2026 33,600 0.1 (0.3%) 1,401 47.08 0 0 33,500 38,500 28,500
03/07/2026 33,500 0 (0%) 58 1.94 0 0 33,500 38,500 28,500
02/07/2026 33,500 -0.3 (-0.89%) 801 26.81 0 0 33,800 38,800 28,800
01/07/2026 33,800 0 (0%) 10 0.33 0 0 33,800 38,800 28,800
30/06/2026 33,800 0 (0%) 201 6.8 0 0 33,800 38,800 28,800
29/06/2026 35,500 0.1 (0.28%) 5,410 191.06 0 0 35,400 40,700 30,100
26/06/2026 35,500 0 (0%) 750 26.57 0 0 35,500 40,800 30,200
25/06/2026 35,500 0.1 (0.28%) 700 24.85 0 0 35,400 40,700 30,100
24/06/2026 35,400 -0.2 (-0.56%) 100 3.54 0 0 35,600 40,900 30,300
23/06/2026 35,500 -0.3 (-0.84%) 1,600 57.01 0 0 35,800 41,100 30,500
22/06/2026 35,500 -0.1 (-0.28%) 468 16.77 0 0 35,600 40,900 30,300
19/06/2026 35,100 -0.4 (-1.13%) 502 17.86 0 0 35,500 40,800 30,200
18/06/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
17/06/2026 35,400 -0.1 (-0.28%) 6,805 241.53 0 0 35,500 40,800 30,200
16/06/2026 35,500 0.2 (0.57%) 100 3.55 0 0 35,300 40,500 30,100
15/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
12/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
11/06/2026 35,100 -0.3 (-0.85%) 940 33.19 0 0 35,400 40,700 30,100
10/06/2026 35,700 0.7 (2%) 400 14.14 0 0 35,000 40,200 29,800
09/06/2026 35,300 -0.4 (-1.12%) 1,427 49.98 0 0 35,700 41,000 30,400
08/06/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
05/06/2026 35,700 0.5 (1.42%) 100 3.57 0 0 35,200 40,400 30,000
04/06/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
03/06/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/06/2026 35,200 -0.1 (-0.28%) 300 10.57 0 0 35,300 40,500 30,100
01/06/2026 35,800 -0.1 (-0.28%) 900 31.78 0 0 35,900 41,200 30,600
29/05/2026 36,000 1 (2.86%) 800 28.72 0 0 35,000 40,200 29,800
28/05/2026 35,000 -0.5 (-1.41%) 1,742 61.02 0 0 35,500 40,800 30,200
27/05/2026 35,500 0.7 (2.01%) 600 21.3 0 0 34,800 40,000 29,600
26/05/2026 34,800 0.1 (0.29%) 649 22.58 0 0 34,700 39,900 29,500
25/05/2026 36,000 -0.2 (-0.55%) 772 26.81 0 0 36,200 41,600 30,800
22/05/2026 36,200 -0.3 (-0.82%) 600 21.72 0 0 36,500 41,900 31,100
21/05/2026 36,400 -0.1 (-0.27%) 329 11.97 0 0 36,500 41,900 31,100
20/05/2026 36,500 0.9 (2.53%) 272 9.93 0 0 35,600 40,900 30,300
19/05/2026 35,700 -0.4 (-1.11%) 582 20.81 0 0 36,100 41,500 30,700
18/05/2026 36,400 0.5 (1.39%) 705 25.47 0 0 35,900 41,200 30,600
15/05/2026 36,000 0.2 (0.56%) 300 10.76 0 0 35,800 41,100 30,500
14/05/2026 35,800 0.5 (1.42%) 100 3.58 0 0 35,300 40,500 30,100
13/05/2026 35,300 -0.3 (-0.84%) 3,685 129.66 0 0 35,600 40,900 30,300
12/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 200 7.12 0 0 35,600 40,900 30,300
08/05/2026 35,600 -0.3 (-0.84%) 200 7.12 0 0 35,900 41,200 30,600
07/05/2026 36,000 0.5 (1.41%) 442 15.84 0 0 35,500 40,800 30,200
06/05/2026 35,600 -1.3 (-3.52%) 500 17.74 0 0 36,900 42,400 31,400
05/05/2026 36,900 0.9 (2.5%) 200 7.38 0 0 36,000 41,400 30,600
04/05/2026 37,100 0.5 (1.37%) 611 21.98 0 0 36,600 42,000 31,200
29/04/2026 36,600 0 (0%) 8 0.3 0 0 36,600 42,000 31,200
28/04/2026 36,600 -0.4 (-1.08%) 205 7.51 0 0 37,000 42,500 31,500
24/04/2026 36,500 -0.5 (-1.35%) 1,100 40.65 0 0 37,000 42,500 31,500
23/04/2026 37,000 0.4 (1.09%) 1,100 40.66 0 0 36,600 42,000 31,200
22/04/2026 36,500 -0.6 (-1.62%) 2,700 98.82 0 0 37,100 42,600 31,600
21/04/2026 36,700 -0.5 (-1.34%) 3,217 119.26 0 0 37,200 42,700 31,700
20/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
17/04/2026 37,200 0 (0%) 3,200 119.04 0 0 37,200 42,700 31,700
16/04/2026 37,000 -0.5 (-1.33%) 2,910 108.25 0 0 37,500 43,100 31,900
15/04/2026 37,200 0.1 (0.27%) 1,140 42.7 0 0 37,100 42,600 31,600
14/04/2026 37,100 0 (0%) 1 0.04 0 0 37,100 42,600 31,600
13/04/2026 37,100 0.1 (0.27%) 2,000 74.13 0 0 37,000 42,500 31,500
10/04/2026 38,400 2 (5.49%) 1,150 42.54 0 0 36,400 41,800 31,000
09/04/2026 36,400 0 (0%) 23 0.84 0 0 36,400 41,800 31,000
08/04/2026 37,100 0.7 (1.92%) 1,214 44.18 0 0 36,400 41,800 31,000
07/04/2026 36,200 -0.3 (-0.82%) 3,000 109.1 0 0 36,500 41,900 31,100
06/04/2026 36,600 -0.5 (-1.35%) 1,500 54.72 0 0 37,100 42,600 31,600
03/04/2026 37,100 0 (0%) 304 11.28 0 0 37,100 42,600 31,600
02/04/2026 37,100 -0.7 (-1.85%) 1,300 48.24 0 0 37,800 43,400 32,200
01/04/2026 37,600 -0.4 (-1.05%) 2,500 94.41 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.1 (-0.26%) 2,978 113.17 0 0 38,100 43,800 32,400
30/03/2026 37,900 -0.1 (-0.26%) 1,300 49.49 0 0 38,000 43,700 32,300
27/03/2026 38,000 -0.1 (-0.26%) 3,803 144.55 0 0 38,100 43,800 32,400
26/03/2026 38,500 0.5 (1.32%) 1,700 64.75 0 0 38,000 43,700 32,300
25/03/2026 38,000 0.2 (0.53%) 100 3.8 0 0 37,800 43,400 32,200
24/03/2026 37,900 -0.2 (-0.52%) 500 18.92 0 0 38,100 43,800 32,400
23/03/2026 37,500 -1.2 (-3.1%) 1,100 41.95 0 0 38,700 44,500 32,900
20/03/2026 38,600 -0.1 (-0.26%) 400 15.47 0 0 38,700 44,500 32,900
19/03/2026 38,600 -0.5 (-1.28%) 800 30.98 0 0 39,100 44,900 33,300
18/03/2026 39,100 0 (0%) 4 0.16 0 0 39,100 44,900 33,300
17/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
16/03/2026 39,000 0 (0%) 1,000 39.11 0 0 39,000 44,800 33,200
13/03/2026 39,000 1.4 (3.72%) 1,103 43. 0 0 37,600 43,200 32,000
12/03/2026 37,000 -1 (-2.63%) 6,401 240.87 0 0 38,000 43,700 32,300
11/03/2026 38,000 0 (0%) 1,200 45.6 0 0 38,000 43,700 32,300
10/03/2026 38,000 2.4 (6.74%) 1,100 41.83 0 0 35,600 40,900 30,300
09/03/2026 36,000 -3.8 (-9.55%) 6,700 238.47 0 0 39,800 45,700 33,900
06/03/2026 40,500 1 (2.53%) 3,700 147.44 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 33 1.35 0 0 39,500 45,400 33,600
04/03/2026 40,000 -0.4 (-0.99%) 2,000 79.01 0 0 40,400 46,400 34,400
03/03/2026 40,000 -0.9 (-2.2%) 2,720 110.02 0 0 40,900 47,000 34,800
02/03/2026 40,600 -0.7 (-1.69%) 2,228 91.17 0 0 41,300 47,400 35,200
27/02/2026 41,400 1 (2.48%) 3,261 134.59 0 0 40,400 46,400 34,400
26/02/2026 40,700 1.1 (2.78%) 3,788 153.02 0 0 39,600 45,500 33,700
25/02/2026 40,000 1.6 (4.17%) 4,854 192.46 0 0 38,400 44,100 32,700
24/02/2026 38,500 0.7 (1.85%) 2,401 92.13 0 0 37,800 43,400 32,200
23/02/2026 37,900 0.2 (0.53%) 2,016 76.18 0 0 37,700 43,300 32,100
13/02/2026 37,700 0.2 (0.53%) 2,082 78.44 0 0 37,500 43,100 31,900
12/02/2026 37,500 0.7 (1.9%) 2,100 78.75 0 0 36,800 42,300 31,300
11/02/2026 36,800 0 (0%) 1,242 45.69 0 0 36,800 42,300 31,300
10/02/2026 36,800 -0.3 (-0.81%) 1,623 59.73 0 0 37,100 42,600 31,600
09/02/2026 37,000 -0.6 (-1.6%) 1,300 48.28 0 0 37,600 43,200 32,000
06/02/2026 37,600 -0.4 (-1.05%) 105 3.95 0 0 38,000 43,700 32,300
05/02/2026 38,000 0 (0%) 2,302 87.48 0 0 38,000 43,700 32,300
04/02/2026 38,000 0 (0%) 2 0.08 0 0 38,000 43,700 32,300
03/02/2026 38,000 0.6 (1.6%) 316 12. 0 0 37,400 43,000 31,800
02/02/2026 37,600 0.4 (1.08%) 10,303 385.11 0 0 37,200 42,700 31,700
30/01/2026 37,200 -0.1 (-0.27%) 4,591 170.8 0 0 37,300 42,800 31,800
29/01/2026 37,500 0.8 (2.18%) 7,472 278.86 0 0 36,700 42,200 31,200
28/01/2026 36,700 0.1 (0.27%) 106 3.89 0 0 36,600 42,000 31,200
27/01/2026 37,400 0.5 (1.36%) 1,810 66.33 0 0 36,900 42,400 31,400
26/01/2026 37,000 -0.3 (-0.8%) 4,933 181.82 0 0 37,300 42,800 31,800

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