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 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
10/09/2026 21,000 0 (0%) 9 0.19 0 0 21,000 23,100 18,900
09/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/09/2026 21,000 0.2 (0.96%) 126,400 2,754.37 0 0 20,800 22,800 18,800
04/09/2026 20,800 0 (0%) 100 2.08 0 0 20,800 22,800 18,800
03/09/2026 20,800 -0.1 (-0.48%) 2,200 44.65 0 0 20,900 22,900 18,900
28/08/2026 20,900 0.1 (0.48%) 3,800 75.59 0 0 20,800 22,800 18,800
27/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
26/08/2026 20,800 -0.1 (-0.48%) 1,101 22.97 0 0 20,900 22,900 18,900
25/08/2026 20,900 -0.1 (-0.48%) 6,200 128.15 0 0 21,000 23,100 18,900
24/08/2026 21,000 0.6 (2.94%) 2,476 50.87 0 0 20,400 22,400 18,400
21/08/2026 20,400 0.7 (3.55%) 128,524 2,596.68 0 0 19,700 21,600 17,800
20/08/2026 19,700 0.8 (4.23%) 2,206 42.79 0 0 18,900 20,700 17,100
19/08/2026 18,900 0.4 (2.16%) 2,200 40.98 0 0 18,500 20,300 16,700
18/08/2026 18,500 0.1 (0.54%) 1,500 27.97 0 0 18,400 20,200 16,600
17/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
14/08/2026 18,400 -0.2 (-1.08%) 1,317 24.19 0 0 18,600 20,400 16,800
13/08/2026 18,600 0.3 (1.64%) 3,201 59.26 0 0 18,300 20,100 16,500
12/08/2026 18,300 -0.4 (-2.14%) 14,637 250.53 0 0 18,700 20,500 16,900
11/08/2026 18,700 0 (0%) 2 0.04 0 0 18,700 20,500 16,900
10/08/2026 18,700 0 (0%) 79 1.48 0 0 18,700 20,500 16,900
07/08/2026 18,700 0 (0%) 502 9.39 0 0 18,700 20,500 16,900
06/08/2026 18,700 -0.3 (-1.58%) 205 3.69 0 0 19,000 20,900 17,100
05/08/2026 19,000 0.6 (3.26%) 200 3.88 0 0 18,400 20,200 16,600
04/08/2026 18,400 -0.5 (-2.65%) 1,201 20.67 0 0 18,900 20,700 17,100
03/08/2026 18,900 0.1 (0.53%) 402 7.69 0 0 18,800 20,600 17,000
31/07/2026 18,800 -0.6 (-3.09%) 16,503 289.27 0 0 19,400 21,300 17,500
30/07/2026 19,400 0.1 (0.52%) 206 4.12 0 0 19,300 21,200 17,400
29/07/2026 19,300 -0.2 (-1.03%) 10,406 183.5 0 0 19,500 21,400 17,600
28/07/2026 19,500 -0.2 (-1.02%) 306 5.64 0 0 19,700 21,600 17,800
27/07/2026 19,700 0.5 (2.6%) 218 4.31 0 0 19,200 21,100 17,300
24/07/2026 19,200 0 (0%) 7,703 133.72 0 0 19,200 21,100 17,300
23/07/2026 19,200 0.2 (1.05%) 5,200 89.14 0 0 19,000 20,900 17,100
22/07/2026 19,000 0.3 (1.6%) 7,509 127.85 0 0 18,700 20,500 16,900
21/07/2026 18,700 -2 (-9.66%) 801 14.98 0 0 20,700 22,700 18,700
20/07/2026 20,700 0 (0%) 9 0.19 0 0 20,700 22,700 18,700
17/07/2026 20,700 -0.9 (-4.17%) 9,701 189.43 0 0 21,600 23,700 19,500
16/07/2026 21,600 -2.4 (-10%) 101 2.18 0 0 24,000 26,400 21,600
15/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/07/2026 24,000 0 (0%) 24 0.52 0 0 24,000 26,400 21,600
13/07/2026 24,000 0 (0%) 110 2.62 0 0 24,000 26,400 21,600
10/07/2026 24,000 1.6 (7.14%) 16,000 384 0 0 22,400 24,600 20,200
09/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
08/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
07/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
06/07/2026 22,400 0 (0%) 1 0.02 0 0 22,400 24,600 20,200
03/07/2026 22,400 0.7 (3.23%) 100 2.24 0 0 21,700 23,800 19,600
02/07/2026 21,700 1.3 (6.37%) 107 2.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.1 (0.49%) 106,105 2,351.94 0 0 20,300 22,300 18,300
30/06/2026 20,300 0 (0%) 3,010 61.12 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 2 0.04 0 0 20,300 22,300 18,300
26/06/2026 20,300 0.3 (1.5%) 315 6.25 0 0 20,000 22,000 18,000
25/06/2026 20,000 0.2 (1.01%) 3,922 76.69 0 0 19,800 21,700 17,900
24/06/2026 19,800 -2.2 (-10%) 4,300 85.53 0 0 22,000 24,200 19,800
23/06/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
22/06/2026 22,000 0 (0%) 232 5.21 0 0 22,000 24,200 19,800
19/06/2026 22,000 1.3 (6.28%) 200 4.36 0 0 20,700 22,700 18,700
18/06/2026 20,700 -0.5 (-2.36%) 801 16.74 0 0 21,200 23,300 19,100
17/06/2026 21,200 0.6 (2.91%) 426 9.26 0 0 20,600 22,600 18,600
16/06/2026 20,600 1 (5.1%) 106 2.19 0 0 19,600 21,500 17,700
15/06/2026 19,600 -0.5 (-2.49%) 1,182 23.37 0 0 20,100 22,100 18,100
12/06/2026 20,100 -2.2 (-9.87%) 10,531 211.82 0 0 22,300 24,500 20,100
11/06/2026 22,300 1.1 (5.19%) 1,263 28.04 0 0 21,200 23,300 19,100
10/06/2026 21,200 0.8 (3.92%) 100 2.12 0 0 20,400 22,400 18,400
09/06/2026 20,400 1.1 (5.7%) 1,200 23.36 0 0 19,300 21,200 17,400
08/06/2026 19,300 -1.7 (-8.1%) 3,300 62.71 0 0 21,000 23,100 18,900
05/06/2026 21,000 0.6 (2.94%) 210 4.34 0 0 20,400 22,400 18,400
04/06/2026 20,400 0 (0%) 201 4.06 0 0 20,400 22,400 18,400
03/06/2026 20,400 -0.2 (-0.97%) 200 4.08 0 0 20,600 22,600 18,600
02/06/2026 20,600 -0.2 (-0.96%) 411 8.01 0 0 20,800 22,800 18,800
01/06/2026 20,800 -0.2 (-0.95%) 400 7.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 1.2 (6.06%) 106 2.23 0 0 19,800 21,700 17,900
28/05/2026 19,800 -0.2 (-1%) 2,800 55.39 0 0 20,000 22,000 18,000
27/05/2026 20,000 -0.1 (-0.5%) 1,005 20.13 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 700 14.16 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 9 0.17 0 0 20,500 22,500 18,500
22/05/2026 20,500 0.6 (3.02%) 2,200 43.28 0 0 19,900 21,800 18,000
21/05/2026 19,900 -1.2 (-5.69%) 801 15.94 0 0 21,100 23,200 19,000
20/05/2026 21,100 -0.7 (-3.21%) 310 6.54 0 0 21,800 23,900 19,700
19/05/2026 21,800 1.5 (7.39%) 700 14.51 0 0 20,300 22,300 18,300
18/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
15/05/2026 20,300 0 (0%) 700 14.05 0 0 20,300 22,300 18,300
14/05/2026 20,300 0.1 (0.5%) 3,511 71.41 0 0 20,200 22,200 18,200
13/05/2026 20,200 -0.9 (-4.27%) 1,506 31.3 0 0 21,100 23,200 19,000
12/05/2026 21,100 -0.6 (-2.76%) 15,700 308.75 0 0 21,700 23,800 19,600
11/05/2026 21,700 -0.1 (-0.46%) 100 2.17 0 0 21,800 23,900 19,700
08/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
07/05/2026 21,800 0 (0%) 5 0.11 0 0 21,800 23,900 19,700
06/05/2026 21,800 0 (0%) 200 4.28 0 0 21,800 23,900 19,700
05/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
04/05/2026 21,800 0.4 (1.87%) 205 4.25 0 0 21,400 23,500 19,300
29/04/2026 21,400 0.6 (2.88%) 321 6.78 0 0 20,800 22,800 18,800
28/04/2026 20,800 -1 (-4.59%) 901 18.78 0 0 21,800 23,900 19,700
24/04/2026 21,800 1.1 (5.31%) 1,801 37.72 0 0 20,700 22,700 18,700
23/04/2026 20,700 -1.1 (-5.05%) 900 19.02 0 0 21,800 23,900 19,700
22/04/2026 21,800 -0.7 (-3.11%) 800 17.47 0 0 22,500 24,700 20,300
21/04/2026 22,500 -0.4 (-1.75%) 30,687 642.13 0 0 22,900 25,100 20,700
20/04/2026 22,900 -0.7 (-2.97%) 14,001 306.41 0 0 23,600 25,900 21,300
17/04/2026 23,600 0.4 (1.72%) 100 2.36 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 -0.2 (-0.85%) 300 6.96 0 0 23,400 25,700 21,100
14/04/2026 23,400 -0.4 (-1.68%) 380 8.8 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 2 0.04 0 0 23,800 26,100 21,500
10/04/2026 23,800 0 (0%) 900 21.17 0 0 23,800 26,100 21,500
09/04/2026 23,800 0 (0%) 100 2.38 0 0 23,800 26,100 21,500
08/04/2026 23,800 0.4 (1.71%) 101 2.4 0 0 23,400 25,700 21,100
07/04/2026 23,400 0 (0%) 1 0.02 0 0 23,400 25,700 21,100
06/04/2026 23,400 0 (0%) 1,069 25.01 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.3 (-1.27%) 245 5.6 0 0 23,700 26,000 21,400
02/04/2026 23,700 1.6 (7.24%) 114 2.67 0 0 22,100 24,300 19,900
01/04/2026 22,100 -0.9 (-3.91%) 1,228 27.8 0 0 23,000 25,300 20,700
31/03/2026 23,000 -0.7 (-2.95%) 758 17.66 0 0 23,700 26,000 21,400
30/03/2026 23,700 0.4 (1.72%) 300 7.14 0 0 23,300 25,600 21,000
27/03/2026 23,300 0 (0%) 601 13.79 0 0 23,300 25,600 21,000
26/03/2026 23,300 -0.2 (-0.85%) 210 4.97 0 0 23,500 25,800 21,200
25/03/2026 23,500 -0.1 (-0.42%) 900 20.86 0 0 23,600 25,900 21,300
24/03/2026 23,600 0 (0%) 25 0.56 0 0 23,600 25,900 21,300
23/03/2026 23,600 -0.1 (-0.42%) 400 9.11 0 0 23,700 26,000 21,400
20/03/2026 23,700 0 (0%) 401 9.18 0 0 23,700 26,000 21,400
19/03/2026 23,700 0.7 (3.04%) 215 5.09 0 0 23,000 25,300 20,700
18/03/2026 23,000 0.6 (2.68%) 3,300 73.86 0 0 22,400 24,600 20,200
17/03/2026 22,400 -1.8 (-7.44%) 1,010 22.98 0 0 24,200 26,600 21,800
16/03/2026 24,200 0.3 (1.26%) 1,283 30.29 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.1 (0.42%) 300 7.18 0 0 23,800 26,100 21,500
12/03/2026 23,800 0.5 (2.15%) 2,600 61.38 0 0 23,300 25,600 21,000
11/03/2026 23,300 0.9 (4.02%) 801 18.38 0 0 22,400 24,600 20,200

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