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 15,900 0.4 (2.58%) 2,121,500 33,292.11 0 0 15,500 16,550 14,450
24/08/2026 15,500 0.4 (2.65%) 747,400 11,354.85 0 0 15,100 16,150 14,050
21/08/2026 15,100 0.1 (0.67%) 1,230,700 18,404.96 0 0 15,000 16,050 13,950
20/08/2026 15,000 0 (0%) 1,122,300 16,819.96 0 0 15,000 16,050 13,950
19/08/2026 15,000 0 (0%) 813,500 12,159.98 1,000,000 13,950 15,000 16,050 13,950
18/08/2026 15,000 0.75 (5.26%) 1,811,800 26,554.08 0 0 14,250 15,200 13,300
17/08/2026 15,200 -0.15 (-0.98%) 1,348,000 20,380.73 0 0 15,350 16,400 14,300
14/08/2026 15,350 0.4 (2.68%) 1,496,500 22,073.02 0 0 14,950 15,950 13,950
13/08/2026 14,950 -0.4 (-2.61%) 2,263,500 32,579.74 0 0 15,350 16,400 14,300
12/08/2026 15,350 -1.15 (-6.97%) 1,585,300 24,762.55 0 0 16,500 17,650 15,350
11/08/2026 16,500 0.1 (0.61%) 3,204,500 54,387.58 655,500 11,438.48 16,400 17,500 15,300
10/08/2026 16,400 1.05 (6.84%) 3,053,300 49,211.43 190,000 2,916.5 15,350 16,400 14,300
07/08/2026 15,350 0.05 (0.33%) 1,037,700 15,854.7 0 0 15,300 16,350 14,250
06/08/2026 15,300 0.2 (1.32%) 635,100 9,614.03 655,500 9,242.55 15,100 16,150 14,050
05/08/2026 15,100 -0.05 (-0.33%) 1,140,400 17,233.08 0 0 15,150 16,200 14,100
04/08/2026 15,150 -0.15 (-0.98%) 569,500 8,636.41 0 0 15,300 16,350 14,250
03/08/2026 15,300 0.05 (0.33%) 863,200 13,119.82 0 0 15,250 16,300 14,200
31/07/2026 15,250 0 (0%) 846,200 12,805.98 0 0 15,250 16,300 14,200
30/07/2026 15,250 -0.25 (-1.61%) 1,272,300 19,578.68 0 0 15,500 16,550 14,450
29/07/2026 15,500 0.25 (1.64%) 1,501,100 23,111.66 0 0 15,250 16,300 14,200
28/07/2026 15,250 0 (0%) 855,900 12,943.26 0 0 15,250 16,300 14,200
27/07/2026 15,250 0.05 (0.33%) 807,400 12,352.08 0 0 15,200 16,250 14,150
24/07/2026 15,200 0.15 (1.%) 1,271,900 19,223.39 0 0 15,050 16,100 14,000
23/07/2026 15,050 0.05 (0.33%) 905,800 13,619.68 0 0 15,000 16,050 13,950
22/07/2026 15,000 0.1 (0.67%) 504,600 7,459.63 0 0 14,900 15,900 13,900
21/07/2026 14,900 -0.3 (-1.97%) 669,900 9,996.42 0 0 15,200 16,250 14,150
20/07/2026 15,200 0.1 (0.66%) 862,200 13,085.75 500,000 7,550 15,100 16,150 14,050
17/07/2026 15,100 0.4 (2.72%) 3,407,100 50,472.79 0 0 14,700 15,700 13,700
16/07/2026 14,700 0.2 (1.38%) 385,300 5,579.78 0 0 14,500 15,500 13,500
15/07/2026 14,500 0.1 (0.69%) 461,500 6,596.74 0 0 14,400 15,400 13,400
14/07/2026 14,400 -0.05 (-0.35%) 492,300 7,087.37 0 0 14,450 15,450 13,450
13/07/2026 14,450 -0.05 (-0.34%) 506,400 7,223.6 452,000 6,554 14,500 15,500 13,500
10/07/2026 14,500 -0.45 (-3.01%) 967,900 13,991.98 0 0 14,950 15,950 13,950
09/07/2026 14,950 -0.35 (-2.29%) 491,300 7,358.45 0 0 15,300 16,350 14,250
08/07/2026 15,300 0.3 (2%) 1,833,300 27,957.11 0 0 15,000 16,050 13,950
07/07/2026 15,000 0.55 (3.81%) 1,784,000 26,297.75 0 0 14,450 15,450 13,450
06/07/2026 14,450 0.05 (0.35%) 369,100 5,337.84 150,000 2,010 14,400 15,400 13,400
03/07/2026 14,400 -0.15 (-1.03%) 310,100 4,463.56 0 0 14,550 15,550 13,550
02/07/2026 14,550 -0.2 (-1.36%) 161,900 2,361.57 500,000 6,875 14,750 15,750 13,750
01/07/2026 14,750 0.2 (1.37%) 1,605,700 23,781.59 0 0 14,550 15,550 13,550
30/06/2026 14,550 0.05 (0.34%) 440,300 6,401.6 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.15 (-1.02%) 299,100 4,350.97 290,000 4,248.5 14,650 15,650 13,650
26/06/2026 14,650 0.3 (2.09%) 1,375,800 19,962.56 0 0 14,350 15,350 13,350
25/06/2026 14,350 0.1 (0.7%) 856,300 12,228.09 0 0 14,250 15,200 13,300
24/06/2026 14,250 0.05 (0.35%) 884,500 12,474.81 0 0 14,200 15,150 13,250
23/06/2026 14,200 0 (0%) 887,300 12,567.98 0 0 14,200 15,150 13,250
22/06/2026 14,200 -0.05 (-0.35%) 816,900 11,537.08 0 0 14,250 15,200 13,300
19/06/2026 14,250 0 (0%) 953,700 13,501.13 322,900 4,582.33 14,250 15,200 13,300
18/06/2026 14,250 0.25 (1.79%) 1,231,000 17,247.48 0 0 14,000 14,950 13,050
17/06/2026 14,000 -0.15 (-1.06%) 363,900 5,105.96 300,000 4,245 14,150 15,100 13,200
16/06/2026 14,150 -0.15 (-1.05%) 495,400 6,955.44 650,000 8,655 14,300 15,300 13,300
15/06/2026 14,300 -0.4 (-2.72%) 772,600 10,903.81 200,000 2,860 14,700 15,700 13,700
12/06/2026 14,700 -0.05 (-0.34%) 1,286,400 19,116.15 0 0 14,750 15,750 13,750
11/06/2026 14,750 0.25 (1.72%) 1,408,800 20,517.92 963,000 13,482 14,500 15,500 13,500
10/06/2026 14,500 0.25 (1.75%) 1,188,200 17,049.51 1,121,280 14,913.02 14,250 15,200 13,300
09/06/2026 14,250 0.1 (0.71%) 1,076,000 15,306.73 1,627,112 21,962.38 14,150 15,100 13,200
08/06/2026 14,150 -0.15 (-1.05%) 742,300 10,343.47 580,000 7,714 14,300 15,300 13,300
05/06/2026 14,300 0 (0%) 652,900 9,285.23 770,000 10,336 14,300 15,300 13,300
04/06/2026 14,300 0.15 (1.06%) 371,800 5,218.63 750,000 9,900 14,150 15,100 13,200
03/06/2026 14,150 -0.1 (-0.7%) 604,000 8,484.3 630,000 8,379 14,250 15,200 13,300
02/06/2026 14,250 -0.25 (-1.72%) 728,800 10,346.03 0 0 14,500 15,500 13,500
01/06/2026 14,500 -0.25 (-1.69%) 526,500 7,642.67 0 0 14,750 15,750 13,750
29/05/2026 14,750 0 (0%) 606,100 8,897.69 460,000 6,325 14,750 15,750 13,750
28/05/2026 14,750 -0.2 (-1.34%) 909,900 13,431.74 638,600 8,908.47 14,950 15,950 13,950
27/05/2026 14,950 0.05 (0.34%) 1,735,500 25,841.27 0 0 14,900 15,900 13,900
26/05/2026 14,900 0.1 (0.68%) 1,936,000 28,884.08 929,600 12,828.48 14,800 15,800 13,800
25/05/2026 14,800 0 (0%) 1,943,600 28,369.39 0 0 14,800 15,800 13,800
22/05/2026 14,800 -0.1 (-0.67%) 876,400 12,836.63 0 0 14,900 15,900 13,900
21/05/2026 14,900 0 (0%) 1,655,000 24,562.99 0 0 14,900 15,900 13,900
20/05/2026 14,900 0 (0%) 1,013,800 14,948.48 0 0 14,900 15,900 13,900
19/05/2026 14,900 0.9 (6.43%) 2,824,500 41,354.61 0 0 14,000 14,950 13,050
18/05/2026 14,000 -0.45 (-3.11%) 1,698,300 23,789.32 0 0 14,450 15,450 13,450
15/05/2026 14,450 0 (0%) 1,027,600 14,732.33 0 0 14,450 15,450 13,450
14/05/2026 14,450 0.1 (0.7%) 1,359,200 19,517.98 0 0 14,350 15,350 13,350
13/05/2026 14,350 -0.05 (-0.35%) 1,162,700 16,712.48 0 0 14,400 15,400 13,400
12/05/2026 14,400 0.45 (3.23%) 1,491,400 21,192.16 0 0 13,950 14,900 13,000
11/05/2026 13,950 -0.25 (-1.76%) 1,374,700 19,368.35 200,000 2,840 14,200 15,150 13,250
08/05/2026 14,200 0.05 (0.35%) 1,975,700 28,120.01 0 0 14,150 15,100 13,200
07/05/2026 14,150 0.9 (6.79%) 2,871,800 39,448.83 0 0 13,250 14,150 12,350
06/05/2026 13,250 0.1 (0.76%) 874,900 11,475.12 0 0 13,150 14,050 12,250
05/05/2026 13,150 0.15 (1.15%) 1,037,500 13,610.91 0 0 13,000 13,900 12,100
04/05/2026 13,000 -0.2 (-1.52%) 865,300 11,287.29 0 0 13,200 14,100 12,300
29/04/2026 13,200 0.45 (3.53%) 1,250,500 16,135.17 0 0 12,750 13,600 11,900
28/04/2026 12,750 0 (0%) 789,700 9,981.55 0 0 12,750 13,600 11,900
24/04/2026 12,750 0.15 (1.19%) 871,200 11,046.06 0 0 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 895,000 11,302.93 0 0 12,750 13,600 11,900
22/04/2026 12,750 -0.1 (-0.78%) 1,102,500 14,012.59 0 0 12,850 13,700 12,000
21/04/2026 12,850 0.2 (1.58%) 2,739,900 35,082.29 800,000 10,120 12,650 13,500 11,800
20/04/2026 12,650 -0.05 (-0.39%) 853,200 10,804.26 0 0 12,700 13,550 11,850
17/04/2026 12,700 0.3 (2.42%) 1,142,200 14,252.29 0 0 12,400 13,250 11,550
16/04/2026 12,400 -0.05 (-0.4%) 791,900 9,693.25 0 0 12,450 13,300 11,600
15/04/2026 12,450 0 (0%) 901,300 11,116.73 0 0 12,450 13,300 11,600
14/04/2026 12,450 0 (0%) 890,300 11,012.43 0 0 12,450 13,300 11,600
13/04/2026 12,450 0.1 (0.81%) 838,500 10,349.36 524,000 6,471.4 12,350 13,200 11,500
10/04/2026 12,350 0 (0%) 571,100 7,033.19 0 0 12,350 13,200 11,500
09/04/2026 12,350 -0.15 (-1.2%) 847,800 10,506.66 0 0 12,500 13,350 11,650
08/04/2026 12,500 0.2 (1.63%) 833,600 10,337.42 0 0 12,300 13,150 11,450
07/04/2026 12,300 0.05 (0.41%) 414,000 5,058.07 0 0 12,250 13,100 11,400
06/04/2026 12,250 0.05 (0.41%) 205,800 2,505.5 0 0 12,200 13,050 11,350
03/04/2026 12,200 0.1 (0.83%) 179,000 2,163.54 0 0 12,100 12,900 11,300
02/04/2026 12,100 -0.4 (-3.2%) 442,800 5,368.62 0 0 12,500 13,350 11,650
01/04/2026 12,500 -0.4 (-3.1%) 339,400 4,295.06 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.5 (-3.73%) 2,525,500 32,368.8 0 0 13,400 14,300 12,500
30/03/2026 13,400 0 (0%) 1,437,900 18,936.59 310,000 4,154 13,400 14,300 12,500
27/03/2026 13,400 0.1 (0.75%) 1,324,900 17,321.23 0 0 13,300 14,200 12,400
26/03/2026 13,300 0.1 (0.76%) 1,443,300 18,824.7 0 0 13,200 14,100 12,300
25/03/2026 13,200 0.05 (0.38%) 1,151,200 14,986.02 0 0 13,150 14,050 12,250
24/03/2026 13,150 0.05 (0.38%) 1,112,000 14,531.95 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.45 (-3.32%) 1,283,500 16,814.83 0 0 13,550 14,450 12,650
20/03/2026 13,550 -0.05 (-0.37%) 989,300 13,285.57 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.1 (0.74%) 887,200 11,821.53 0 0 13,500 14,400 12,600
18/03/2026 13,500 0.4 (3.05%) 560,200 7,465.26 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 933,000 12,368.95 0 0 13,200 14,100 12,300
16/03/2026 13,200 0.1 (0.76%) 775,200 10,171.83 750,000 9,750 13,100 14,000 12,200
13/03/2026 13,100 0.1 (0.77%) 1,520,500 19,903.33 0 0 13,000 13,900 12,100
12/03/2026 13,000 -0.5 (-3.7%) 1,436,100 18,775.52 0 0 13,500 14,400 12,600
11/03/2026 13,500 0 (0%) 1,269,000 17,011.89 540,000 7,290 13,500 14,400 12,600
10/03/2026 13,500 0.2 (1.5%) 1,824,400 23,909.45 0 0 13,300 14,200 12,400
09/03/2026 13,300 -0.2 (-1.48%) 880,700 11,298.95 0 0 13,500 14,400 12,600
06/03/2026 13,500 -0.4 (-2.88%) 891,400 12,003.89 0 0 13,900 14,850 12,950
05/03/2026 13,900 0 (0%) 1,237,200 16,865.69 0 0 13,900 14,850 12,950
04/03/2026 13,900 0.6 (4.51%) 1,080,900 14,283.35 0 0 13,300 14,200 12,400
03/03/2026 13,300 -0.8 (-5.67%) 1,013,800 13,666.14 0 0 14,100 15,050 13,150
02/03/2026 14,100 -0.55 (-3.75%) 1,150,600 16,448.09 0 0 14,650 15,650 13,650
27/02/2026 14,650 -0.05 (-0.34%) 1,089,700 15,809.2 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.2 (-1.34%) 1,084,000 15,903.06 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 1,068,300 15,717.44 0 0 15,000 16,050 13,950

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