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
26/08/2026 13,800 0 (0%) 3,000 41.46 0 0 13,800 15,100 12,500
25/08/2026 13,800 0 (0%) 8,300 114.16 0 0 13,800 15,100 12,500
24/08/2026 13,800 0.2 (1.47%) 24,300 330.4 0 0 13,600 14,900 12,300
21/08/2026 13,600 0.1 (0.74%) 63,300 847.9 0 0 13,500 14,800 12,200
20/08/2026 13,500 0 (0%) 37,374 499.89 0 0 13,500 14,800 12,200
19/08/2026 13,500 0 (0%) 36,061 479.73 0 0 13,500 14,800 12,200
18/08/2026 13,500 0 (0%) 17,173 230.83 0 0 13,500 14,800 12,200
17/08/2026 13,500 0 (0%) 10,774 145.11 0 0 13,500 14,800 12,200
14/08/2026 13,500 -0.3 (-2.17%) 24,372 327.99 0 0 13,800 15,100 12,500
13/08/2026 13,800 -0.1 (-0.72%) 121,200 1,632.79 0 0 13,900 15,200 12,600
12/08/2026 13,900 -0.1 (-0.71%) 13,600 188.88 0 0 14,000 15,400 12,600
11/08/2026 14,000 0 (0%) 248,522 3,235.48 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 4,201 58.82 0 0 14,000 15,400 12,600
07/08/2026 14,000 0.1 (0.72%) 111,400 1,503.54 0 0 13,900 15,200 12,600
06/08/2026 13,900 -0.1 (-0.71%) 8,000 108.04 0 0 14,000 15,400 12,600
05/08/2026 14,000 0 (0%) 42,800 581.63 0 0 14,000 15,400 12,600
04/08/2026 14,000 0 (0%) 20,600 285.68 0 0 14,000 15,400 12,600
03/08/2026 14,000 0 (0%) 42,002 572.23 179,000 2,506 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 43,900 582.8 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.5 (3.7%) 84,328 1,105.07 0 0 13,500 14,800 12,200
29/07/2026 13,500 0.1 (0.75%) 15,330 200.82 0 0 13,400 14,700 12,100
28/07/2026 13,400 -0.3 (-2.19%) 42,300 547.77 0 0 13,700 15,000 12,400
27/07/2026 13,700 -0.1 (-0.72%) 5,200 70.93 0 0 13,800 15,100 12,500
24/07/2026 13,800 0 (0%) 38,800 518.01 0 0 13,800 15,100 12,500
23/07/2026 13,800 -0.2 (-1.43%) 21,001 287.4 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 17,102 237.35 0 0 14,100 15,500 12,700
21/07/2026 14,100 0.1 (0.71%) 5,100 71.75 0 0 14,000 15,400 12,600
20/07/2026 14,000 -0.4 (-2.78%) 64,100 856.1 0 0 14,400 15,800 13,000
17/07/2026 14,400 0.4 (2.86%) 4,146 60.23 0 0 14,000 15,400 12,600
16/07/2026 14,000 -0.3 (-2.1%) 27,900 378.42 0 0 14,300 15,700 12,900
15/07/2026 14,300 0.2 (1.42%) 200 2.91 0 0 14,100 15,500 12,700
14/07/2026 14,100 -0.2 (-1.4%) 15,944 223.47 0 0 14,300 15,700 12,900
13/07/2026 14,300 -0.2 (-1.38%) 34,970 487.09 0 0 14,500 15,900 13,100
10/07/2026 14,500 -0.1 (-0.68%) 28,108 404.84 0 0 14,600 16,000 13,200
09/07/2026 14,600 -0.1 (-0.68%) 15,700 228.09 0 0 14,700 16,100 13,300
08/07/2026 14,700 -0.3 (-2%) 35,600 523.75 0 0 15,000 16,500 13,500
07/07/2026 15,000 0 (0%) 10,201 151.02 0 0 15,000 16,500 13,500
06/07/2026 15,000 -0.2 (-1.32%) 18,900 279.49 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.1 (-0.65%) 51,602 782.22 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.3 (-1.92%) 23,306 350.99 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.1 (0.65%) 14,001 211.84 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 49,123 723.66 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.2 (-1.27%) 4,311 65.42 0 0 15,700 17,200 14,200
26/06/2026 15,700 -0.4 (-2.48%) 700 10.79 0 0 16,100 17,700 14,500
25/06/2026 16,100 0.7 (4.55%) 19,601 297.88 0 0 15,400 16,900 13,900
24/06/2026 15,400 0 (0%) 43,300 640.13 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 6,551 100.37 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300
29/04/2026 17,000 0 (0%) 4,300 71.62 0 0 17,000 18,700 15,300
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500

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