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
14/08/2026 10,000 1.3 (14.94%) 8,200 74.44 0 0 8,700 10,000 7,400
13/08/2026 8,700 -0.1 (-1.14%) 400 3.48 0 0 8,800 10,100 7,500
12/08/2026 8,600 -0.1 (-1.15%) 8,300 73.44 0 0 8,700 10,000 7,400
11/08/2026 8,700 -0.5 (-5.43%) 200 1.74 0 0 9,200 10,500 7,900
10/08/2026 8,600 -0.1 (-1.15%) 1,000 9.23 0 0 8,700 10,000 7,400
07/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/08/2026 8,600 -1 (-10.42%) 1,800 15.57 0 0 9,600 11,000 8,200
03/08/2026 9,400 0.6 (6.82%) 301 2.9 0 0 8,800 10,100 7,500
31/07/2026 8,500 -0.5 (-5.56%) 400 3.52 0 0 9,000 10,300 7,700
30/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
29/07/2026 8,900 0.2 (2.3%) 1,702 14.75 0 0 8,700 10,000 7,400
28/07/2026 8,900 0 (0%) 200 1.73 0 0 8,900 10,200 7,600
27/07/2026 8,900 0 (0%) 102 0.91 0 0 8,900 10,200 7,600
24/07/2026 8,600 -0.6 (-6.52%) 2,300 20.38 0 0 9,200 10,500 7,900
23/07/2026 8,600 -0.1 (-1.15%) 2,600 23.93 0 0 8,700 10,000 7,400
22/07/2026 8,900 -0.1 (-1.11%) 200 1.74 0 0 9,000 10,300 7,700
21/07/2026 8,900 -0.5 (-5.32%) 12,600 113.51 0 0 9,400 10,800 8,000
20/07/2026 9,000 -0.3 (-3.23%) 1,200 11.3 0 0 9,300 10,600 8,000
17/07/2026 9,600 -0.2 (-2.04%) 200 1.85 0 0 9,800 11,200 8,400
16/07/2026 9,800 0.3 (3.16%) 900 8.82 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,600 0.4 (4.35%) 600 5.7 0 0 9,200 10,500 7,900
13/07/2026 9,200 -0.1 (-1.08%) 200 1.83 0 0 9,300 10,600 8,000
10/07/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/07/2026 9,300 -0.6 (-6.06%) 2,200 20.52 0 0 9,900 11,300 8,500
07/07/2026 9,600 0.1 (1.05%) 800 7.91 0 0 9,500 10,900 8,100
06/07/2026 9,400 -0.6 (-6%) 200 1.89 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
01/07/2026 10,000 -1.5 (-13.04%) 5,100 51 0 0 11,500 13,200 9,800
30/06/2026 10,000 -1 (-9.09%) 76,401 877.07 0 0 11,000 12,600 9,400
29/06/2026 10,000 -1.6 (-13.79%) 34,800 381.74 0 0 11,600 13,300 9,900
26/06/2026 10,200 -1.8 (-15%) 25,001 289.01 0 0 12,000 13,800 10,200
25/06/2026 11,400 0.6 (5.56%) 30,100 361.14 0 0 10,800 12,400 9,200
24/06/2026 10,500 1 (10.53%) 12,200 131.7 0 0 9,500 10,900 8,100
23/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/06/2026 9,800 0.4 (4.26%) 600 5.71 0 0 9,400 10,800 8,000
19/06/2026 9,400 0.2 (2.17%) 200 1.88 0 0 9,200 10,500 7,900
18/06/2026 9,200 0 (0%) 700 6.42 0 0 9,200 10,500 7,900
17/06/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
16/06/2026 9,200 0 (0%) 200 1.83 0 0 9,200 10,500 7,900
15/06/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 11,200 8,400
10/06/2026 9,100 -1.1 (-10.78%) 300 2.95 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,000 -0.4 (-4.26%) 6,100 55.93 0 0 9,400 10,800 8,000
29/05/2026 9,400 -0.6 (-6%) 100 0.94 0 0 10,000 11,500 8,500
28/05/2026 9,500 -0.1 (-1.04%) 4,800 47.87 0 0 9,600 11,000 8,200
27/05/2026 10,200 0.7 (7.37%) 700 6.71 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 2,600 24.81 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/05/2026 9,600 0.4 (4.35%) 1,600 15.21 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 2,300 21.13 0 0 9,300 10,600 8,000
14/05/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
13/05/2026 9,300 -0.1 (-1.06%) 300 2.78 0 0 9,400 10,800 8,000
12/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,600 8,000
11/05/2026 9,300 -0.3 (-3.13%) 1,500 14 0 0 9,600 11,000 8,200
08/05/2026 9,500 0 (0%) 500 4.79 0 0 9,500 10,900 8,100
07/05/2026 9,500 -0.4 (-4.04%) 100 0.95 0 0 9,900 11,300 8,500
06/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/05/2026 9,500 -0.7 (-6.86%) 1,100 10.85 0 0 10,200 11,700 8,700
04/05/2026 9,500 0.1 (1.06%) 1,000 10.21 0 0 9,400 10,800 8,000
29/04/2026 9,400 -0.2 (-2.08%) 200 1.87 0 0 9,600 11,000 8,200
28/04/2026 9,600 -1.3 (-11.93%) 200 1.91 0 0 10,900 12,500 9,300
24/04/2026 9,600 -1.5 (-13.51%) 1,300 14.16 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/04/2026 10,000 -1.1 (-9.91%) 700 7.76 4,675,000 59,372.5 11,100 12,700 9,500
20/04/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
17/04/2026 11,600 1.4 (13.73%) 1,900 21.15 0 0 10,200 11,700 8,700
16/04/2026 10,800 1.3 (13.68%) 3,200 32.7 0 0 9,500 10,900 8,100
15/04/2026 9,400 -0.1 (-1.05%) 800 7.58 0 0 9,500 10,900 8,100
14/04/2026 9,400 0.2 (2.17%) 600 5.68 0 0 9,200 10,500 7,900
13/04/2026 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
10/04/2026 10,000 0.3 (3.09%) 2,400 24 0 0 9,700 11,100 8,300
09/04/2026 9,300 -0.5 (-5.1%) 800 7.73 0 0 9,800 11,200 8,400
08/04/2026 9,400 -0.1 (-1.05%) 700 6.86 0 0 9,500 10,900 8,100
07/04/2026 9,500 -0.5 (-5%) 100 0.95 0 0 10,000 11,500 8,500
06/04/2026 9,300 -0.6 (-6.06%) 3,100 30.93 0 0 9,900 11,300 8,500
03/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/04/2026 10,000 -0.7 (-6.54%) 500 4.95 0 0 10,700 12,300 9,100
01/04/2026 10,700 1 (10.31%) 900 9.63 0 0 9,700 11,100 8,300
31/03/2026 9,700 1.2 (14.12%) 6,200 59.85 0 0 8,500 9,700 7,300
30/03/2026 8,800 -0.3 (-3.3%) 400 3.41 0 0 9,100 10,400 7,800
27/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/03/2026 9,800 0.5 (5.38%) 5,500 49.91 0 0 9,300 10,600 8,000
24/03/2026 9,300 -0.3 (-3.13%) 300 2.78 0 0 9,600 11,000 8,200
23/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/03/2026 9,600 -0.1 (-1.03%) 1,200 11.52 0 0 9,700 11,100 8,300
19/03/2026 9,900 0.4 (4.21%) 200 1.93 0 0 9,500 10,900 8,100
18/03/2026 9,400 0.1 (1.08%) 900 8.51 0 0 9,300 10,600 8,000
17/03/2026 9,400 -0.4 (-4.08%) 1,700 15.78 0 0 9,800 11,200 8,400
16/03/2026 9,500 -0.2 (-2.06%) 1,700 16.71 0 0 9,700 11,100 8,300
13/03/2026 9,700 0.9 (10.23%) 1,800 17.49 0 0 8,800 10,100 7,500
12/03/2026 8,800 -1 (-10.2%) 100 0.88 0 0 9,800 11,200 8,400
11/03/2026 9,900 0 (0%) 800 7.81 0 0 9,900 11,300 8,500
10/03/2026 9,600 0.4 (4.35%) 200 1.97 0 0 9,200 10,500 7,900
09/03/2026 9,800 0 (0%) 3,400 31.21 0 0 9,800 11,200 8,400
06/03/2026 10,000 0.2 (2.04%) 700 6.89 0 0 9,800 11,200 8,400
05/03/2026 10,100 0.4 (4.12%) 200 1.95 0 0 9,700 11,100 8,300
04/03/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
03/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/03/2026 10,200 0.9 (9.68%) 1,100 10.8 0 0 9,300 10,600 8,000
27/02/2026 9,300 -0.7 (-7.%) 100 0.93 0 0 10,000 11,500 8,500
26/02/2026 9,900 0.3 (3.13%) 1,300 13.05 0 0 9,600 11,000 8,200
25/02/2026 9,700 -0.5 (-4.9%) 200 1.92 0 0 10,200 11,700 8,700
24/02/2026 10,100 -1.7 (-14.41%) 11,200 113.77 0 0 11,800 13,500 10,100
23/02/2026 11,800 1.4 (13.46%) 100 1.18 0 0 10,400 11,900 8,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link