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
11/09/2026 9,600 -0.1 (-1.03%) 8,840 85.82 0 0 9,700 11,100 8,300
10/09/2026 9,600 -0.1 (-1.03%) 8,623 83.31 0 0 9,700 11,100 8,300
09/09/2026 9,500 -0.1 (-1.04%) 19,512 188.41 0 0 9,600 11,000 8,200
08/09/2026 9,700 0 (0%) 6,200 59.79 0 0 9,700 11,100 8,300
07/09/2026 9,700 0.1 (1.04%) 12,100 117.46 0 0 9,600 11,000 8,200
04/09/2026 9,600 -0.1 (-1.03%) 11,300 108.6 0 0 9,700 11,100 8,300
03/09/2026 9,800 0 (0%) 2,265 22.06 0 0 9,800 11,200 8,400
28/08/2026 9,800 0.1 (1.03%) 15,765 154.19 0 0 9,700 11,100 8,300
27/08/2026 9,800 0.1 (1.03%) 3,000 29.23 0 0 9,700 11,100 8,300
26/08/2026 9,700 0 (0%) 6,600 64.31 0 0 9,700 11,100 8,300
25/08/2026 9,800 0 (0%) 53,269 518.26 0 0 9,800 11,200 8,400
24/08/2026 9,900 0 (0%) 17,100 168.02 0 0 9,900 11,300 8,500
21/08/2026 9,900 0.1 (1.02%) 12,602 124.96 0 0 9,800 11,200 8,400
20/08/2026 9,800 0 (0%) 3,400 33.37 0 0 9,800 11,200 8,400
19/08/2026 9,800 0.1 (1.03%) 5,400 52.67 0 0 9,700 11,100 8,300
18/08/2026 9,700 -0.2 (-2.02%) 16,700 162.82 0 0 9,900 11,300 8,500
17/08/2026 10,000 0.1 (1.01%) 6,500 64.6 0 0 9,900 11,300 8,500
14/08/2026 10,000 0 (0%) 8,300 82.38 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 11,200 112 0 0 10,000 11,500 8,500
12/08/2026 10,100 0.1 (1%) 5,000 50.04 0 0 10,000 11,500 8,500
11/08/2026 10,100 0 (0%) 11,600 116.09 0 0 10,100 11,600 8,600
10/08/2026 10,000 -0.2 (-1.96%) 6,700 67.69 0 0 10,200 11,700 8,700
07/08/2026 10,100 -0.2 (-1.94%) 11,319 115.08 0 0 10,300 11,800 8,800
06/08/2026 10,400 0.3 (2.97%) 44,900 460.55 0 0 10,100 11,600 8,600
05/08/2026 10,100 0.1 (1%) 7,700 77.92 0 0 10,000 11,500 8,500
04/08/2026 10,000 0.1 (1.01%) 3,311 33.12 0 0 9,900 11,300 8,500
03/08/2026 10,200 -0.2 (-1.92%) 30,907 304.64 0 0 10,400 11,900 8,900
31/07/2026 10,200 -0.3 (-2.86%) 9,570 99.81 0 0 10,500 12,000 9,000
30/07/2026 10,600 1.2 (12.77%) 55,560 581.2 0 0 9,400 10,800 8,000
29/07/2026 9,400 -0.1 (-1.05%) 8,312 77.94 0 0 9,500 10,900 8,100
28/07/2026 9,400 -0.1 (-1.05%) 2,141 20.33 0 0 9,500 10,900 8,100
27/07/2026 9,400 -0.1 (-1.05%) 25,205 238.63 0 0 9,500 10,900 8,100
24/07/2026 9,400 0 (0%) 13,600 129.07 0 0 9,400 10,800 8,000
23/07/2026 9,500 0 (0%) 22,400 211.65 0 0 9,500 10,900 8,100
22/07/2026 9,500 -0.1 (-1.04%) 2,700 25.72 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 22,300 213.79 0 0 9,600 11,000 8,200
20/07/2026 9,600 -0.2 (-2.04%) 49,613 474.49 0 0 9,800 11,200 8,400
17/07/2026 9,900 0.2 (2.06%) 15,900 155.46 0 0 9,700 11,100 8,300
16/07/2026 9,600 -0.1 (-1.03%) 11,400 110.24 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 4,700 45.44 0 0 9,700 11,100 8,300
14/07/2026 9,800 0.2 (2.08%) 21,750 210.24 0 0 9,600 11,000 8,200
13/07/2026 10,400 0.1 (0.97%) 14,200 146.65 0 0 10,300 11,800 8,800
10/07/2026 10,400 0 (0%) 7,251 74.83 0 0 10,400 11,900 8,900
09/07/2026 10,300 0.1 (0.98%) 7,100 73.84 0 0 10,200 11,700 8,700
08/07/2026 10,300 -0.3 (-2.83%) 35,600 363.54 0 0 10,600 12,100 9,100
07/07/2026 10,400 -0.2 (-1.89%) 11,100 117.13 0 0 10,600 12,100 9,100
06/07/2026 10,500 -0.1 (-0.94%) 14,003 148.12 0 0 10,600 12,100 9,100
03/07/2026 10,500 -0.1 (-0.94%) 7,710 81.36 0 0 10,600 12,100 9,100
02/07/2026 10,700 0.1 (0.94%) 9,700 103.06 0 0 10,600 12,100 9,100
01/07/2026 10,700 0.2 (1.9%) 13,515 142.9 0 0 10,500 12,000 9,000
30/06/2026 10,800 0.1 (0.93%) 13,400 140.92 0 0 10,700 12,300 9,100
29/06/2026 10,700 0 (0%) 4,202 44.96 0 0 10,700 12,300 9,100
26/06/2026 10,900 0.1 (0.93%) 28,003 298.75 0 0 10,800 12,400 9,200
25/06/2026 10,800 0 (0%) 4,402 47.54 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 8,200 88.56 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 6,100 65.98 0 0 10,800 12,400 9,200
22/06/2026 10,700 -0.2 (-1.83%) 9,000 97.41 0 0 10,900 12,500 9,300
19/06/2026 10,800 -0.4 (-3.57%) 16,268 177.5 0 0 11,200 12,800 9,600
18/06/2026 11,200 -0.2 (-1.75%) 4,410 49.52 0 0 11,400 13,100 9,700
17/06/2026 11,400 0.4 (3.64%) 28,286 322.62 0 0 11,000 12,600 9,400
16/06/2026 11,000 0.1 (0.92%) 12,100 133.09 0 0 10,900 12,500 9,300
15/06/2026 10,800 0 (0%) 32,600 356.36 0 0 10,800 12,400 9,200
12/06/2026 10,800 0 (0%) 9,600 103.72 0 0 10,800 12,400 9,200
11/06/2026 10,800 -0.1 (-0.92%) 8,600 92.88 0 0 10,900 12,500 9,300
10/06/2026 10,800 -0.1 (-0.92%) 8,559 93.05 0 0 10,900 12,500 9,300
09/06/2026 10,900 0.1 (0.93%) 5,502 60.16 0 0 10,800 12,400 9,200
08/06/2026 10,800 -0.1 (-0.92%) 24,900 268.71 0 0 10,900 12,500 9,300
05/06/2026 10,900 -0.1 (-0.91%) 11,600 126.89 0 0 11,000 12,600 9,400
04/06/2026 11,100 0.2 (1.83%) 8,102 88.77 0 0 10,900 12,500 9,300
03/06/2026 11,000 0 (0%) 6,800 74.39 0 0 11,000 12,600 9,400
02/06/2026 10,900 -0.1 (-0.91%) 14,822 162.82 0 0 11,000 12,600 9,400
01/06/2026 11,000 0 (0%) 6,635 73.12 0 0 11,000 12,600 9,400
29/05/2026 10,900 -0.4 (-3.54%) 33,000 364.07 0 0 11,300 12,900 9,700
28/05/2026 11,300 -0.1 (-0.88%) 9,242 104.85 0 0 11,400 13,100 9,700
27/05/2026 11,400 0 (0%) 8,900 101.56 0 0 11,400 13,100 9,700
26/05/2026 11,500 -0.1 (-0.86%) 15,902 181.92 0 0 11,600 13,300 9,900
25/05/2026 11,500 -0.1 (-0.86%) 11,632 134.76 0 0 11,600 13,300 9,900
22/05/2026 11,700 0.1 (0.86%) 23,807 277.23 0 0 11,600 13,300 9,900
21/05/2026 11,500 0 (0%) 14,000 161.85 0 0 11,500 13,200 9,800
20/05/2026 11,500 -0.2 (-1.71%) 18,782 216.59 0 0 11,700 13,400 10,000
19/05/2026 11,700 0 (0%) 25,000 293.2 0 0 11,700 13,400 10,000
18/05/2026 11,600 -0.2 (-1.69%) 32,300 379.27 0 0 11,800 13,500 10,100
15/05/2026 11,800 -0.3 (-2.48%) 22,641 267.77 0 0 12,100 13,900 10,300
14/05/2026 12,000 -0.1 (-0.83%) 12,700 153.42 0 0 12,100 13,900 10,300
13/05/2026 12,200 0.3 (2.52%) 34,963 422.65 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 22,706 270.96 0 0 11,900 13,600 10,200
11/05/2026 12,000 0 (0%) 35,000 416.37 0 0 12,000 13,800 10,200
08/05/2026 11,900 -0.3 (-2.46%) 23,012 276.16 0 0 12,200 14,000 10,400
07/05/2026 12,100 0.1 (0.83%) 35,811 435.55 0 0 12,000 13,800 10,200
06/05/2026 12,100 -0.1 (-0.82%) 43,517 522.77 0 0 12,200 14,000 10,400
05/05/2026 12,300 -0.2 (-1.6%) 19,609 239.3 0 0 12,500 14,300 10,700
04/05/2026 12,400 0.5 (4.2%) 42,928 537.03 0 0 11,900 13,600 10,200
29/04/2026 12,000 0 (0%) 30,706 366.27 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 20,500 245.8 0 0 12,000 13,800 10,200
24/04/2026 12,000 -0.1 (-0.83%) 36,643 439.83 0 0 12,100 13,900 10,300
23/04/2026 12,200 -0.2 (-1.61%) 77,544 939.88 0 0 12,400 14,200 10,600
22/04/2026 12,200 -0.2 (-1.61%) 36,609 452.36 0 0 12,400 14,200 10,600
21/04/2026 12,400 -0.2 (-1.59%) 42,708 531.3 0 0 12,600 14,400 10,800
20/04/2026 12,800 0 (0%) 23,667 297.4 0 0 12,800 14,700 10,900
17/04/2026 12,700 -0.1 (-0.78%) 17,111 218.68 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 49,985 638.7 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 42,612 546.38 0 0 12,600 14,400 10,800
14/04/2026 12,600 0 (0%) 38,405 485.49 0 0 12,600 14,400 10,800
13/04/2026 12,600 0.1 (0.8%) 25,241 318.88 0 0 12,500 14,300 10,700
10/04/2026 12,600 0 (0%) 55,181 691.64 0 0 12,600 14,400 10,800
09/04/2026 12,600 -0.2 (-1.56%) 62,701 789.49 0 0 12,800 14,700 10,900
08/04/2026 12,700 0.4 (3.25%) 54,211 694.68 0 0 12,300 14,100 10,500
07/04/2026 12,500 -0.3 (-2.34%) 222,355 2,746.08 0 0 12,800 14,700 10,900
06/04/2026 12,700 -0.3 (-2.31%) 82,017 1,050.83 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.2 (-1.53%) 91,411 1,191.94 0 0 13,100 15,000 11,200
02/04/2026 13,300 -0.5 (-3.62%) 137,835 1,808.86 0 0 13,800 15,800 11,800
01/04/2026 13,500 -0.8 (-5.59%) 93,340 1,284.67 0 0 14,300 16,400 12,200
31/03/2026 14,000 -0.4 (-2.78%) 65,603 935. 0 0 14,400 16,500 12,300
30/03/2026 14,800 1.6 (12.12%) 238,634 3,446.36 0 0 13,200 15,100 11,300
27/03/2026 13,700 0.1 (0.74%) 126,311 1,661.53 0 0 13,600 15,600 11,600
26/03/2026 13,500 0 (0%) 23,731 322.61 0 0 13,500 15,500 11,500
25/03/2026 13,700 0.9 (7.03%) 106,554 1,438.83 0 0 12,800 14,700 10,900
24/03/2026 13,000 0.3 (2.36%) 60,095 771.14 0 0 12,700 14,600 10,800
23/03/2026 12,600 -0.4 (-3.08%) 32,204 408.29 0 0 13,000 14,900 11,100
20/03/2026 13,200 0.2 (1.54%) 64,438 837.33 0 0 13,000 14,900 11,100
19/03/2026 13,000 -0.7 (-5.11%) 97,512 1,265.4 0 0 13,700 15,700 11,700
18/03/2026 13,500 -0.6 (-4.26%) 67,268 924.39 0 0 14,100 16,200 12,000
17/03/2026 14,000 0.7 (5.26%) 69,305 976.25 0 0 13,300 15,200 11,400
16/03/2026 13,400 -1.1 (-7.59%) 117,088 1,558.78 0 0 14,500 16,600 12,400
13/03/2026 14,200 0.2 (1.43%) 124,217 1,797.35 0 0 14,000 16,100 11,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link