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
24/07/2026 10,200 0 (0%) 15,000 151.2 0 0 10,200 10,900 9,490
23/07/2026 10,200 -0.05 (-0.49%) 89,100 903.96 0 0 10,250 10,950 9,540
22/07/2026 10,250 -0.35 (-3.3%) 159,300 1,642.65 0 0 10,600 11,300 9,860
21/07/2026 10,600 -0.4 (-3.64%) 82,500 880.69 0 0 11,000 11,750 10,250
20/07/2026 11,000 -0.25 (-2.22%) 44,700 488.87 0 0 11,250 12,000 10,500
17/07/2026 11,250 -0.05 (-0.44%) 18,500 204.74 0 0 11,300 12,050 10,550
16/07/2026 11,300 0 (0%) 74,500 826.46 0 0 11,300 12,050 10,550
15/07/2026 11,300 -0.1 (-0.88%) 88,800 993.94 0 0 11,400 12,150 10,650
14/07/2026 11,400 0 (0%) 23,100 262.43 0 0 11,400 12,150 10,650
13/07/2026 11,400 -0.05 (-0.44%) 57,300 649.25 0 0 11,450 12,250 10,650
10/07/2026 11,450 -0.05 (-0.43%) 38,500 440.53 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 35,600 406.47 90,000 1,035 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 52,200 595.93 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 54,600 622.66 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 88,500 1,012.27 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.2 (-1.71%) 34,600 400.03 0 0 11,700 12,500 10,900
02/07/2026 11,700 0.1 (0.86%) 19,200 222.73 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.05 (-0.43%) 140,500 1,609.82 0 0 11,650 12,450 10,850
30/06/2026 11,650 0.05 (0.43%) 30,600 354.32 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.1 (0.87%) 54,400 626.66 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.2 (-1.71%) 108,400 1,246.03 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.1 (-0.85%) 37,200 433.44 0 0 11,800 12,600 11,000
24/06/2026 11,800 -0.05 (-0.42%) 120,200 1,406.42 0 0 11,850 12,650 11,050
23/06/2026 11,850 -0.05 (-0.42%) 103,500 1,222.99 0 0 11,900 12,700 11,100
22/06/2026 11,900 0.05 (0.42%) 246,500 2,924.77 0 0 11,850 12,650 11,050
19/06/2026 11,850 -0.1 (-0.84%) 74,000 882.18 0 0 11,950 12,750 11,150
18/06/2026 11,950 -0.25 (-2.05%) 81,600 981.05 0 0 12,200 13,050 11,350
17/06/2026 12,200 0 (0%) 54,800 664.45 0 0 12,200 13,050 11,350
16/06/2026 12,200 0 (0%) 54,700 662.99 0 0 12,200 13,050 11,350
15/06/2026 12,200 0 (0%) 111,800 1,356.39 0 0 12,200 13,050 11,350
12/06/2026 12,200 -0.2 (-1.61%) 72,100 889.11 0 0 12,400 13,250 11,550
11/06/2026 12,400 -0.1 (-0.8%) 28,000 345.1 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.2 (1.63%) 102,000 1,271.33 0 0 12,300 13,150 11,450
09/06/2026 12,300 -0.2 (-1.6%) 70,500 867.66 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.1 (-0.79%) 138,100 1,690.74 0 0 12,600 13,450 11,750
05/06/2026 12,600 0.05 (0.4%) 78,200 973.9 0 0 12,550 13,400 11,700
04/06/2026 12,550 -0.55 (-4.2%) 351,200 4,429.32 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.15 (1.16%) 182,000 2,372.42 0 0 12,950 13,850 12,050
02/06/2026 12,950 0.35 (2.78%) 811,000 10,667.17 0 0 12,600 13,450 11,750
01/06/2026 12,600 0.2 (1.61%) 50,500 630.05 0 0 12,400 13,250 11,550
29/05/2026 12,400 0 (0%) 175,100 2,160.09 0 0 12,400 13,250 11,550
28/05/2026 12,400 -0.1 (-0.8%) 278,400 3,507.53 0 0 12,500 13,350 11,650
27/05/2026 12,500 0.25 (2.04%) 386,200 4,850.44 0 0 12,250 13,100 11,400
26/05/2026 12,250 0.25 (2.08%) 161,700 1,970.74 0 0 12,000 12,800 11,200
25/05/2026 12,000 0.05 (0.42%) 65,400 783.33 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 51,500 614.95 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 29,200 351.95 0 0 11,950 12,750 11,150
20/05/2026 11,950 0 (0%) 201,100 2,436.34 0 0 11,950 12,750 11,150
19/05/2026 11,950 -0.2 (-1.65%) 30,000 360.63 0 0 12,150 13,000 11,300
18/05/2026 12,150 0 (0%) 47,400 573.33 0 0 12,150 13,000 11,300
15/05/2026 12,150 -0.05 (-0.41%) 128,200 1,563.7 0 0 12,200 13,050 11,350
14/05/2026 12,200 0.2 (1.67%) 221,500 2,698.65 0 0 12,000 12,800 11,200
13/05/2026 12,000 -0.1 (-0.83%) 69,700 835.22 0 0 12,100 12,900 11,300
12/05/2026 12,100 0.35 (2.98%) 98,200 1,185.95 0 0 11,750 12,550 10,950
11/05/2026 11,750 0 (0%) 59,400 698.03 0 0 11,750 12,550 10,950
08/05/2026 11,750 0 (0%) 94,800 1,110.09 0 0 11,750 12,550 10,950
07/05/2026 11,750 -0.15 (-1.26%) 134,400 1,590.57 0 0 11,900 12,700 11,100
06/05/2026 11,900 -0.1 (-0.83%) 63,700 761.39 0 0 12,000 12,800 11,200
05/05/2026 12,000 -0.2 (-1.64%) 50,300 604. 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.1 (-0.81%) 104,300 1,262.79 0 0 12,300 13,150 11,450
29/04/2026 12,300 -0.25 (-1.99%) 352,000 4,275.32 0 0 12,550 13,400 11,700
28/04/2026 12,550 0.8 (6.81%) 220,900 2,732.04 0 0 11,750 12,550 10,950
24/04/2026 11,750 0 (0%) 57,500 674.81 0 0 11,750 12,550 10,950
23/04/2026 11,750 0 (0%) 69,100 811.31 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.1 (-0.84%) 80,400 947.95 0 0 11,850 12,650 11,050
21/04/2026 11,850 0 (0%) 31,800 377.31 0 0 11,850 12,650 11,050
20/04/2026 11,850 -0.15 (-1.25%) 31,600 376.17 0 0 12,000 12,800 11,200
17/04/2026 12,000 0.05 (0.42%) 60,700 723.46 0 0 11,950 12,750 11,150
16/04/2026 11,950 -0.2 (-1.65%) 67,900 816.44 0 0 12,150 13,000 11,300
15/04/2026 12,150 -0.15 (-1.22%) 89,700 1,106.49 0 0 12,300 13,150 11,450
14/04/2026 12,300 0 (0%) 90,100 1,098.16 0 0 12,300 13,150 11,450
13/04/2026 12,300 -0.15 (-1.2%) 106,300 1,300.87 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.05 (0.4%) 246,800 3,128.33 0 0 12,400 13,250 11,550
09/04/2026 12,400 0.75 (6.44%) 353,500 4,361.7 0 0 11,650 12,450 10,850
08/04/2026 11,650 0.3 (2.64%) 115,000 1,339.95 0 0 11,350 12,100 10,600
07/04/2026 11,350 -0.05 (-0.44%) 63,600 731.03 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.2 (-1.72%) 45,200 520.18 0 0 11,600 12,400 10,800
03/04/2026 11,600 0.05 (0.43%) 64,600 745.69 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.25 (-2.12%) 60,700 702.28 0 0 11,800 12,600 11,000
01/04/2026 11,800 -0.1 (-0.84%) 76,800 906.76 0 0 11,900 12,700 11,100
31/03/2026 11,900 -0.05 (-0.42%) 68,700 810.91 0 0 11,950 12,750 11,150
30/03/2026 11,950 0.05 (0.42%) 132,800 1,559.12 0 0 11,900 12,700 11,100
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720
23/03/2026 10,450 -0.45 (-4.13%) 301,400 3,142.04 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.15 (-1.36%) 99,700 1,085.38 0 0 11,050 11,800 10,300
19/03/2026 11,050 -0.05 (-0.45%) 52,000 573.94 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.1 (-0.89%) 51,400 571 0 0 11,200 11,950 10,450
17/03/2026 11,200 0 (0%) 72,900 815.64 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.2 (1.82%) 108,900 1,207.84 0 0 11,000 11,750 10,250
13/03/2026 11,000 0.1 (0.92%) 132,900 1,452.23 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.2 (-1.8%) 60,300 653.06 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.5 (4.72%) 125,500 1,357.95 0 0 10,600 11,300 9,860
10/03/2026 10,600 0 (0%) 240,000 2,530.84 0 0 10,600 11,300 9,860
09/03/2026 10,600 -0.75 (-6.61%) 138,000 1,469.17 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 502,800 5,708.18 0 0 11,350 12,100 10,600
05/03/2026 11,350 0 (0%) 110,600 1,262.54 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.15 (-1.3%) 1,410,700 15,851.65 0 0 11,500 12,300 10,700
03/03/2026 11,500 0 (0%) 69,800 802.26 0 0 11,500 12,300 10,700
02/03/2026 11,500 -0.25 (-2.13%) 178,000 2,045.83 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.1 (-0.84%) 60,100 705.75 0 0 11,850 12,650 11,050
26/02/2026 11,850 0 (0%) 12,600 148.67 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.25 (-2.07%) 167,800 1,973 0 0 12,100 12,900 11,300
24/02/2026 12,100 0.3 (2.54%) 173,800 2,077.72 0 0 11,800 12,600 11,000
23/02/2026 11,800 0.2 (1.72%) 39,500 465.84 0 0 11,600 12,400 10,800
13/02/2026 11,600 -0.05 (-0.43%) 51,700 602.46 0 0 11,650 12,450 10,850
12/02/2026 11,650 0.1 (0.87%) 38,000 441.06 0 0 11,550 12,350 10,750
11/02/2026 11,550 0.2 (1.76%) 83,800 966.93 0 0 11,350 12,100 10,600
10/02/2026 11,350 -0.45 (-3.81%) 131,600 1,515.54 0 0 11,800 12,600 11,000
09/02/2026 11,800 0 (0%) 126,900 1,501.76 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 275,700 3,278.62 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link