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 6,600 0 (0%) 509,710 3,339.82 0 0 6,600 7,500 5,700
25/08/2026 6,600 -0.1 (-1.49%) 646,319 4,273.46 0 0 6,700 7,700 5,700
24/08/2026 6,700 0.1 (1.52%) 941,077 6,263.64 0 0 6,600 7,500 5,700
21/08/2026 6,700 0.1 (1.52%) 1,489,743 9,817.26 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 512,682 3,376.25 0 0 6,600 7,500 5,700
19/08/2026 6,700 0.1 (1.52%) 401,979 2,651.91 0 0 6,600 7,500 5,700
18/08/2026 6,700 0 (0%) 712,569 4,704.46 0 0 6,700 7,700 5,700
17/08/2026 6,700 0.1 (1.52%) 720,135 4,796.81 0 0 6,600 7,500 5,700
14/08/2026 6,700 0.1 (1.52%) 567,418 3,725.92 0 0 6,600 7,500 5,700
13/08/2026 6,700 0.1 (1.52%) 521,193 3,439.33 25,000 187.5 6,600 7,500 5,700
12/08/2026 6,600 0 (0%) 832,107 5,527.74 0 0 6,600 7,500 5,700
11/08/2026 6,700 0.1 (1.52%) 821,236 5,399.43 25,000 142.5 6,600 7,500 5,700
10/08/2026 6,700 0 (0%) 1,179,850 7,816.65 0 0 6,700 7,700 5,700
07/08/2026 6,700 -0.1 (-1.47%) 1,210,375 8,091.49 0 0 6,800 7,800 5,800
06/08/2026 6,700 0.1 (1.52%) 978,437 6,622.46 0 0 6,600 7,500 5,700
05/08/2026 6,700 0 (0%) 2,560,489 16,986.54 0 0 6,700 7,700 5,700
04/08/2026 6,800 -0.1 (-1.45%) 1,227,987 8,249.17 25,020 197.66 6,900 7,900 5,900
03/08/2026 6,900 0 (0%) 3,524,015 24,311.09 0 0 6,900 7,900 5,900
31/07/2026 6,800 0 (0%) 2,029,420 13,920.16 25,000 145 6,800 7,800 5,800
30/07/2026 6,800 0 (0%) 2,361,318 15,962.16 0 0 6,800 7,800 5,800
29/07/2026 6,700 0 (0%) 2,396,269 16,211.1 25,000 192.5 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 2,364,129 15,802.41 0 0 6,700 7,700 5,700
27/07/2026 6,400 -0.3 (-4.48%) 800,609 5,332.39 25,000 142.5 6,700 7,700 5,700
24/07/2026 6,600 -0.3 (-4.35%) 748,024 5,014.07 0 0 6,900 7,900 5,900
23/07/2026 6,700 0.3 (4.69%) 8,885,820 61,620.71 0 0 6,400 7,300 5,500
22/07/2026 6,400 -0.1 (-1.54%) 1,864,521 12,004.15 0 0 6,500 7,400 5,600
21/07/2026 6,500 -0.2 (-2.99%) 2,665,556 17,223.1 0 0 6,700 7,700 5,700
20/07/2026 6,500 -0.4 (-5.8%) 4,119,392 27,619.16 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 1,980,803 13,643.82 300,000 2,100 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 1,244,166 8,611.25 0 0 6,900 7,900 5,900
15/07/2026 7,000 0.1 (1.45%) 1,462,270 10,026.52 0 0 6,900 7,900 5,900
14/07/2026 7,000 0 (0%) 1,021,830 7,053.94 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 2,919,511 20,525.71 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 2,701,229 18,984.96 0 0 7,000 8,000 6,000
09/07/2026 7,000 -0.1 (-1.41%) 1,100,028 7,696.48 0 0 7,100 8,100 6,100
08/07/2026 7,100 0 (0%) 1,686,362 11,899.18 0 0 7,100 8,100 6,100
07/07/2026 7,100 0.1 (1.43%) 4,257,788 30,217.85 0 0 7,000 8,000 6,000
06/07/2026 7,100 0.2 (2.9%) 3,159,754 22,046.2 0 0 6,900 7,900 5,900
03/07/2026 7,000 -0.1 (-1.41%) 1,723,811 11,921.58 21 0.17 7,100 8,100 6,100
02/07/2026 7,100 -0.2 (-2.74%) 1,407,513 9,926.71 0 0 7,300 8,300 6,300
01/07/2026 7,200 0.1 (1.41%) 3,598,874 26,164.02 1,500,000 12,150 7,100 8,100 6,100
30/06/2026 7,200 0.3 (4.35%) 3,858,066 27,215.33 0 0 6,900 7,900 5,900
29/06/2026 7,000 0 (0%) 471,792 3,265.52 0 0 7,000 8,000 6,000
26/06/2026 7,000 -0.1 (-1.41%) 513,781 3,570.89 0 0 7,100 8,100 6,100
25/06/2026 7,000 0.1 (1.45%) 4,715,330 33,390.12 0 0 6,900 7,900 5,900
24/06/2026 7,000 0.1 (1.45%) 3,585,732 24,593.22 5,060 39.97 6,900 7,900 5,900
23/06/2026 6,900 0 (0%) 3,800,552 26,225.92 115,000 908.5 6,900 7,900 5,900
22/06/2026 7,000 0 (0%) 746,896 5,159.1 0 0 7,000 8,000 6,000
19/06/2026 7,100 0 (0%) 741,763 5,190.11 50,000 363 7,100 8,100 6,100
18/06/2026 7,000 -0.2 (-2.78%) 517,093 3,662.06 0 0 7,200 8,200 6,200
17/06/2026 7,100 0.1 (1.43%) 2,756,266 19,762.27 50,000 340 7,000 8,000 6,000
16/06/2026 7,100 0.2 (2.9%) 2,499,784 17,443.47 52 0.41 6,900 7,900 5,900
15/06/2026 7,000 0.1 (1.45%) 1,129,988 7,797.26 50,000 355 6,900 7,900 5,900
12/06/2026 7,000 0 (0%) 1,040,753 7,199.23 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 991,560 6,901.28 30,000 180 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 1,100,147 7,692.69 0 0 7,000 8,000 6,000
09/06/2026 7,000 0.1 (1.45%) 3,261,476 22,678.07 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 1,727,032 11,939.61 0 0 7,100 8,100 6,100
05/06/2026 7,000 -0.1 (-1.41%) 2,180,969 15,443.08 500,000 3,250 7,100 8,100 6,100
04/06/2026 7,100 0.1 (1.43%) 3,291,942 23,334.86 177,000 1,416 7,000 8,000 6,000
03/06/2026 7,100 0.1 (1.43%) 4,646,721 32,342.25 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 3,689,639 25,776.84 0 0 7,000 8,000 6,000
01/06/2026 7,000 -0.1 (-1.41%) 3,559,059 25,022.12 35,000 213.5 7,100 8,100 6,100
29/05/2026 7,000 -0.3 (-4.11%) 2,954,802 20,919.34 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 3,672,462 26,650.22 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 3,209,105 23,100.73 0 0 7,100 8,100 6,100
26/05/2026 7,100 0.1 (1.43%) 2,798,811 19,861.28 0 0 7,000 8,000 6,000
25/05/2026 7,000 -0.2 (-2.78%) 2,106,726 14,777.47 5,000 41 7,200 8,200 6,200
22/05/2026 7,200 0 (0%) 4,679,150 33,579.98 0 0 7,200 8,200 6,200
21/05/2026 7,200 0 (0%) 2,065,138 14,824.16 0 0 7,200 8,200 6,200
20/05/2026 7,300 -0.2 (-2.67%) 4,295,400 30,983.92 0 0 7,500 8,600 6,400
19/05/2026 7,400 -0.7 (-8.64%) 5,415,815 40,535.6 10,000 85 8,100 9,300 6,900
18/05/2026 7,600 -0.1 (-1.3%) 16,639,368 135,482.42 0 0 7,700 8,800 6,600
15/05/2026 7,600 0 (0%) 8,194,425 62,927.65 0 0 7,600 8,700 6,500
14/05/2026 7,500 -0.1 (-1.32%) 7,845,547 59,595.68 3,283,800 28,569.06 7,600 8,700 6,500
13/05/2026 7,600 0.1 (1.33%) 5,698,914 43,312.03 10,000 85 7,500 8,600 6,400
12/05/2026 7,600 0.2 (2.7%) 3,723,044 27,867.35 0 0 7,400 8,500 6,300
11/05/2026 7,400 0.1 (1.37%) 5,057,931 37,298.35 13,000 81.9 7,300 8,300 6,300
08/05/2026 7,300 -0.3 (-3.95%) 4,275,346 31,309.53 0 0 7,600 8,700 6,500
07/05/2026 7,400 -0.1 (-1.33%) 5,629,723 42,639.35 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.9 (13.24%) 15,233,189 114,438.65 28,000 166 6,800 7,800 5,800
05/05/2026 7,000 0 (0%) 6,431,254 43,925.2 10,000 80 7,000 8,000 6,000
04/05/2026 7,000 -0.2 (-2.78%) 5,306,109 37,272.83 25,000 200 7,200 8,200 6,200
29/04/2026 7,200 0.1 (1.41%) 8,239,106 59,044.55 25,000 200 7,100 8,100 6,100
28/04/2026 7,200 0.3 (4.35%) 9,138,135 64,877.38 20,000 156 6,900 7,900 5,900
24/04/2026 7,100 0.4 (5.97%) 11,626,585 80,501.64 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.4 (6.15%) 9,346,504 62,310.48 30,000 168 6,500 7,400 5,600
22/04/2026 6,600 0.1 (1.54%) 2,337,909 15,202.92 0 0 6,500 7,400 5,600
21/04/2026 6,600 0.1 (1.54%) 4,496,684 29,293.23 0 0 6,500 7,400 5,600
20/04/2026 6,600 0.3 (4.76%) 6,393,590 41,385.89 0 0 6,300 7,200 5,400
17/04/2026 6,400 0.1 (1.59%) 1,307,918 8,241. 0 0 6,300 7,200 5,400
16/04/2026 6,400 0.1 (1.59%) 1,133,886 7,142.03 0 0 6,300 7,200 5,400
15/04/2026 6,300 0.1 (1.61%) 1,801,755 11,330.11 3,500,000 24,500 6,200 7,100 5,300
14/04/2026 6,300 0.1 (1.61%) 1,785,932 11,081.81 29,500,000 206,500 6,200 7,100 5,300
13/04/2026 6,300 0 (0%) 1,307,458 8,168.9 3,500,000 22,050 6,300 7,200 5,400
10/04/2026 6,300 -0.1 (-1.56%) 841,602 5,272. 17,000,000 108,840 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 2,858,736 18,311.43 3,500,000 22,750 6,300 7,200 5,400
08/04/2026 6,400 0.3 (4.92%) 5,468,761 34,348.9 17,880,000 116,220 6,100 7,000 5,200
07/04/2026 6,100 0 (0%) 1,480,804 9,033.16 17,218,983 105,035.8 6,100 7,000 5,200
06/04/2026 6,000 -0.1 (-1.64%) 785,090 4,758.56 9,100,000 54,600 6,100 7,000 5,200
03/04/2026 6,100 0 (0%) 1,573,415 9,604.37 5,900,000 35,400 6,100 7,000 5,200
02/04/2026 6,200 0.2 (3.33%) 3,337,265 20,332.18 0 0 6,000 6,900 5,100
01/04/2026 6,100 0 (0%) 1,446,152 8,717.39 0 0 6,100 7,000 5,200
31/03/2026 6,100 0 (0%) 441,661 2,674.06 0 0 6,100 7,000 5,200
30/03/2026 6,100 0.1 (1.67%) 1,229,508 7,441.02 11,200,000 67,690 6,000 6,900 5,100
27/03/2026 6,100 0.1 (1.67%) 630,968 3,787.1 4,600,000 27,600 6,000 6,900 5,100
26/03/2026 6,100 0.1 (1.67%) 967,416 5,836.75 7,100,000 42,600 6,000 6,900 5,100
25/03/2026 6,100 0 (0%) 876,946 5,282.99 0 0 6,100 7,000 5,200
24/03/2026 6,100 0.2 (3.39%) 1,687,905 10,258.23 200,000 1,300 5,900 6,700 5,100
23/03/2026 6,000 0 (0%) 3,017,593 17,862.8 0 0 6,000 6,900 5,100
20/03/2026 6,000 0.1 (1.69%) 1,783,417 10,630. 0 0 5,900 6,700 5,100
19/03/2026 6,000 0 (0%) 2,371,444 14,097.92 0 0 6,000 6,900 5,100
18/03/2026 6,000 0 (0%) 1,362,927 8,162.07 0 0 6,000 6,900 5,100
17/03/2026 6,000 0 (0%) 2,367,521 14,315.63 0 0 6,000 6,900 5,100
16/03/2026 6,000 0.1 (1.69%) 3,575,940 21,438.46 600,000 3,540 5,900 6,700 5,100
13/03/2026 5,800 -0.1 (-1.69%) 1,259,170 7,407.8 0 0 5,900 6,700 5,100
12/03/2026 5,900 0 (0%) 1,673,068 9,870.5 0 0 5,900 6,700 5,100
11/03/2026 6,000 0.2 (3.45%) 1,208,517 7,126.53 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.3 (5.45%) 2,842,710 16,525.65 9,600,000 57,600 5,500 6,300 4,700
09/03/2026 5,400 -0.8 (-12.9%) 7,840,041 43,378.68 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.2 (-3.13%) 4,291,100 26,576.15 16,700,000 117,610 6,400 7,300 5,500
05/03/2026 6,300 0.1 (1.61%) 5,082,209 32,403.53 0 0 6,200 7,100 5,300
04/03/2026 6,300 0 (0%) 3,320,248 20,657.08 24,800,000 176,080 6,300 7,200 5,400
03/03/2026 6,400 0.1 (1.59%) 3,538,862 22,143.94 106,983 770.28 6,300 7,200 5,400
02/03/2026 6,200 -0.3 (-4.62%) 8,032,091 50,593.55 0 0 6,500 7,400 5,600
27/02/2026 6,400 -0.4 (-5.88%) 4,465,036 29,029.85 32,000,000 243,200 6,800 7,800 5,800
26/02/2026 6,700 0 (0%) 6,783,575 46,275.82 0 0 6,700 7,700 5,700

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