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
08/05/2026 22,300 -1.2 (-5.11%) 2,200 49.06 0 0 23,500 25,800 21,200
07/05/2026 23,500 0.6 (2.62%) 3,600 84.23 0 0 22,900 25,100 20,700
06/05/2026 22,900 1.4 (6.51%) 2,400 49.94 0 0 21,500 23,600 19,400
05/05/2026 21,500 -0.5 (-2.27%) 1,022 22.24 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.2 (-0.9%) 3,811 83.39 0 0 22,200 24,400 20,000
29/04/2026 22,200 0.2 (0.91%) 7,803 165.11 0 0 22,000 24,200 19,800
28/04/2026 22,000 1.1 (5.26%) 801 16.85 0 0 20,900 22,900 18,900
24/04/2026 20,900 0.6 (2.96%) 4,100 85.08 0 0 20,300 22,300 18,300
23/04/2026 20,300 0.3 (1.5%) 6,100 128.34 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 13,200 258.5 0 0 20,000 22,000 18,000
21/04/2026 20,000 0 (0%) 6,500 130.25 0 0 20,000 22,000 18,000
20/04/2026 20,000 1 (5.26%) 8,801 171.17 0 0 19,000 20,900 17,100
17/04/2026 19,000 1.2 (6.74%) 15,600 285.77 0 0 17,800 19,500 16,100
16/04/2026 17,800 1.6 (9.88%) 18,000 305.39 0 0 16,200 17,800 14,600
15/04/2026 16,200 -1.8 (-10%) 10,600 184.84 0 0 18,000 19,800 16,200
14/04/2026 18,000 -1.9 (-9.55%) 18,401 342.27 0 0 19,900 21,800 18,000
13/04/2026 19,900 0 (0%) 7,301 143.24 0 0 19,900 21,800 18,000
10/04/2026 19,900 0.1 (0.51%) 5,300 103.23 0 0 19,800 21,700 17,900
09/04/2026 19,800 -0.9 (-4.35%) 6,300 123.42 0 0 20,700 22,700 18,700
08/04/2026 20,700 -0.7 (-3.27%) 17,300 358.43 0 0 21,400 23,500 19,300
07/04/2026 21,400 0.7 (3.38%) 10,200 216 0 0 20,700 22,700 18,700
06/04/2026 20,700 0.3 (1.47%) 11,000 226.71 0 0 20,400 22,400 18,400
03/04/2026 20,400 -0.5 (-2.39%) 14,205 285.36 0 0 20,900 22,900 18,900
02/04/2026 20,900 -0.2 (-0.95%) 7,300 150.82 0 0 21,100 23,200 19,000
01/04/2026 21,100 0.2 (0.96%) 15,400 310.18 0 0 20,900 22,900 18,900
31/03/2026 20,900 -0.4 (-1.88%) 8,200 169.86 40,500 810 21,300 23,400 19,200
30/03/2026 21,300 -0.2 (-0.93%) 6,105 129.88 0 0 21,500 23,600 19,400
27/03/2026 21,500 0.6 (2.87%) 18,401 397.41 0 0 20,900 22,900 18,900
26/03/2026 20,900 -0.5 (-2.34%) 3,900 81.31 0 0 21,400 23,500 19,300
25/03/2026 21,400 0.2 (0.94%) 5,000 106.6 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.3 (1.44%) 4,500 95.19 0 0 20,900 22,900 18,900
23/03/2026 20,900 -0.8 (-3.69%) 10,500 219.3 0 0 21,700 23,800 19,600
20/03/2026 21,700 0.6 (2.84%) 8,100 175.62 0 0 21,100 23,200 19,000
19/03/2026 21,100 0.2 (0.96%) 12,500 263.73 0 0 20,900 22,900 18,900
18/03/2026 20,900 0 (0%) 19,021 394.48 0 0 20,900 22,900 18,900
17/03/2026 20,900 0 (0%) 11,100 230.89 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 15,000 314.5 0 0 20,900 22,900 18,900
13/03/2026 20,900 -0.7 (-3.24%) 9,020 188.53 0 0 21,600 23,700 19,500
12/03/2026 21,600 0.9 (4.35%) 54,400 1,173.6 0 0 20,700 22,700 18,700
11/03/2026 20,700 -0.3 (-1.43%) 16,100 333.27 0 0 21,000 23,100 18,900
10/03/2026 21,000 1.5 (7.69%) 1,524 31.91 0 0 19,500 21,400 17,600
09/03/2026 19,500 0 (0%) 6,000 117 314,900 5,542.24 19,500 21,400 17,600
06/03/2026 19,500 -1.9 (-8.88%) 12,400 263.94 0 0 21,400 23,500 19,300
05/03/2026 21,400 1.4 (7.%) 127,322 2,568.29 0 0 20,000 22,000 18,000
04/03/2026 20,000 0 (0%) 64,400 1,283.32 0 0 20,000 22,000 18,000
03/03/2026 20,000 0.9 (4.71%) 19,704 392.47 0 0 19,100 21,000 17,200
02/03/2026 19,100 1.7 (9.77%) 32,222 598.25 0 0 17,400 19,100 15,700
27/02/2026 17,400 1.5 (9.43%) 21,707 353.3 0 0 15,900 17,400 14,400
26/02/2026 15,900 0.9 (6%) 17,666 282.12 0 0 15,000 16,500 13,500
25/02/2026 15,000 1.3 (9.49%) 85,902 1,206.17 0 0 13,700 15,000 12,400
24/02/2026 13,700 1.2 (9.6%) 17,000 228.42 0 0 12,500 13,700 11,300
23/02/2026 12,500 -1.2 (-8.76%) 126,000 1,747.97 0 0 13,700 15,000 12,400
13/02/2026 13,700 1.2 (9.6%) 36,500 447.47 0 0 12,500 13,700 11,300
12/02/2026 12,500 1 (8.7%) 55,200 627.55 0 0 11,500 12,600 10,400
11/02/2026 11,500 0.3 (2.68%) 8,100 87.8 0 0 11,200 12,300 10,100
10/02/2026 11,200 0.8 (7.69%) 100,000 1,120 0 0 10,400 11,400 9,400
09/02/2026 10,400 0.4 (4%) 5,800 58.6 0 0 10,000 11,000 9,000
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/02/2026 10,000 0.2 (2.04%) 6,100 59.9 0 0 9,800 10,700 8,900
04/02/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/02/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
02/02/2026 9,800 -0.2 (-2%) 200 1.96 0 0 10,000 11,000 9,000
30/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 -0.4 (-3.85%) 100 1 0 0 10,400 11,400 9,400
19/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/01/2026 10,400 0.9 (9.47%) 700 7.28 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 -0.4 (-4.04%) 11,710 111.34 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
09/01/2026 9,900 -0.1 (-1%) 500 4.95 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.3 (-2.91%) 2,000 20 0 0 10,300 11,300 9,300
06/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
31/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/12/2025 10,300 0.3 (3%) 107 1.1 0 0 10,000 11,000 9,000
29/12/2025 10,000 -0.2 (-1.96%) 2,500 25.3 0 0 10,200 11,200 9,200
26/12/2025 10,200 0 (0%) 2,600 26.52 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.3 (-2.86%) 3,000 30.64 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.5 (-4.55%) 1,900 19.95 0 0 11,000 12,100 9,900
23/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/12/2025 11,000 -0.3 (-2.65%) 1,807 19.62 0 0 11,300 12,400 10,200
19/12/2025 11,300 0.8 (7.62%) 1,105 11.69 0 0 10,500 11,500 9,500
18/12/2025 10,500 0.5 (5%) 2,000 21 0 0 10,000 11,000 9,000
17/12/2025 10,000 -0.9 (-8.26%) 3,600 35.97 0 0 10,900 11,900 9,900
16/12/2025 10,900 0 (0%) 3 0.03 10,000 105 10,900 11,900 9,900
15/12/2025 10,900 0.1 (0.93%) 505 5.17 0 0 10,800 11,800 9,800
12/12/2025 10,800 -0.4 (-3.57%) 3,300 39.94 0 0 11,200 12,300 10,100
11/12/2025 11,200 0.1 (0.9%) 800 9.15 0 0 11,100 12,200 10,000
10/12/2025 11,100 -1.2 (-9.76%) 26,810 308.74 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 500 6.15 25,000 312.5 12,400 13,600 11,200
08/12/2025 12,400 -0.1 (-0.8%) 8,300 107.37 0 0 12,500 13,700 11,300
05/12/2025 12,500 -0.8 (-6.02%) 17,800 229.65 0 0 13,300 14,600 12,000
04/12/2025 13,300 -0.3 (-2.21%) 27,001 357.11 0 0 13,600 14,900 12,300
03/12/2025 13,600 -0.1 (-0.73%) 19,902 261.59 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 5,000 68.5 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 -0.1 (-0.72%) 25,300 351.61 190,000 2,470 13,800 15,100 12,500
27/11/2025 13,800 -0.1 (-0.72%) 3,003 41.64 0 0 13,900 15,200 12,600
26/11/2025 13,900 0.2 (1.46%) 2,503 34.79 0 0 13,700 15,000 12,400
25/11/2025 13,700 -0.3 (-2.14%) 2,000 27.4 0 0 14,000 15,400 12,600
24/11/2025 14,000 0 (0%) 2,500 35 0 0 14,000 15,400 12,600
21/11/2025 14,000 0 (0%) 1,000 13.97 0 0 14,000 15,400 12,600
20/11/2025 14,000 0.2 (1.45%) 821 11.03 0 0 13,800 15,100 12,500
19/11/2025 13,800 -0.3 (-2.13%) 500 6.9 0 0 14,100 15,500 12,700
18/11/2025 14,100 -1.5 (-9.62%) 1,400 19.79 0 0 15,600 17,100 14,100
17/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/11/2025 15,600 1.2 (8.33%) 1,306 20.1 0 0 14,400 15,800 13,000
13/11/2025 14,400 0 (0%) 1,600 22.89 0 0 14,400 15,800 13,000
12/11/2025 14,400 -1 (-6.49%) 2,000 28.8 0 0 15,400 16,900 13,900
11/11/2025 15,400 0.4 (2.67%) 1,000 15.4 0 0 15,000 16,500 13,500
10/11/2025 15,000 1 (7.14%) 1,100 16.18 5,000 70 14,000 15,400 12,600

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link