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
24/08/2026 25,900 0.05 (0.19%) 182,100 4,720.14 0 0 25,850 27,650 24,050
21/08/2026 25,850 -0.1 (-0.39%) 48,100 1,246.99 0 0 25,950 27,750 24,150
20/08/2026 25,950 -0.3 (-1.14%) 62,600 1,625.11 0 0 26,250 28,050 24,450
19/08/2026 26,250 -0.25 (-0.94%) 112,200 2,922.92 0 0 26,500 28,350 24,650
18/08/2026 28,600 0.05 (0.18%) 139,300 3,970.2 0 0 28,550 30,500 26,600
17/08/2026 28,550 0.05 (0.18%) 113,800 3,248.1 0 0 28,500 30,450 26,550
14/08/2026 28,500 -0.3 (-1.04%) 84,000 2,403.65 0 0 28,800 30,800 26,800
13/08/2026 28,800 -0.05 (-0.17%) 102,900 2,981.41 0 0 28,850 30,850 26,850
12/08/2026 28,850 -0.15 (-0.52%) 94,400 2,733.28 0 0 29,000 31,000 27,000
11/08/2026 29,000 0 (0%) 237,500 6,871.79 0 0 29,000 31,000 27,000
10/08/2026 29,000 1 (3.57%) 288,800 8,289.45 0 0 28,000 29,950 26,050
07/08/2026 28,000 0.55 (2.%) 278,900 7,804. 0 0 27,450 29,350 25,550
06/08/2026 27,450 -0.2 (-0.72%) 75,800 2,085.98 0 0 27,650 29,550 25,750
05/08/2026 27,650 0.15 (0.55%) 135,900 3,748.21 0 0 27,500 29,400 25,600
04/08/2026 27,500 -0.05 (-0.18%) 68,000 1,873.06 0 0 27,550 29,450 25,650
03/08/2026 27,550 0.15 (0.55%) 86,900 2,398.72 0 0 27,400 29,300 25,500
31/07/2026 27,400 -0.2 (-0.72%) 30,900 850.05 0 0 27,600 29,500 25,700
30/07/2026 27,600 0.15 (0.55%) 118,800 3,266.34 0 0 27,450 29,350 25,550
29/07/2026 27,450 0 (0%) 56,000 1,536.72 0 0 27,450 29,350 25,550
28/07/2026 27,450 0.2 (0.73%) 49,900 1,360.13 0 0 27,250 29,150 25,350
27/07/2026 27,250 -0.4 (-1.45%) 49,600 1,367.08 0 0 27,650 29,550 25,750
24/07/2026 27,650 0.15 (0.55%) 41,800 1,149.97 0 0 27,500 29,400 25,600
23/07/2026 27,500 0.1 (0.36%) 127,600 3,502.29 0 0 27,400 29,300 25,500
22/07/2026 27,400 -0.3 (-1.08%) 72,700 1,992.75 0 0 27,700 29,600 25,800
21/07/2026 27,700 0 (0%) 35,700 989.25 0 0 27,700 29,600 25,800
20/07/2026 27,700 -0.45 (-1.6%) 52,800 1,461.24 0 0 28,150 30,100 26,200
17/07/2026 28,150 -0.05 (-0.18%) 51,000 1,435.85 0 0 28,200 30,150 26,250
16/07/2026 28,200 -0.35 (-1.23%) 68,700 1,928.16 0 0 28,550 30,500 26,600
15/07/2026 28,550 -0.25 (-0.87%) 66,400 1,900.67 0 0 28,800 30,800 26,800
14/07/2026 28,800 0 (0%) 85,100 2,429.71 0 0 28,800 30,800 26,800
13/07/2026 28,800 -0.1 (-0.35%) 84,500 2,421.03 0 0 28,900 30,900 26,900
10/07/2026 28,900 -0.1 (-0.34%) 25,500 745.06 0 0 29,000 31,000 27,000
09/07/2026 29,000 0.25 (0.87%) 238,400 6,855.11 0 0 28,750 30,750 26,750
08/07/2026 28,750 0.1 (0.35%) 25,700 740.21 0 0 28,650 30,650 26,650
07/07/2026 28,650 -0.05 (-0.17%) 23,300 667.57 0 0 28,700 30,700 26,700
06/07/2026 28,700 0 (0%) 78,300 2,254.25 0 0 28,700 30,700 26,700
03/07/2026 28,700 -0.3 (-1.03%) 54,900 1,582.74 0 0 29,000 31,000 27,000
02/07/2026 29,000 0.3 (1.05%) 63,700 1,847.27 0 0 28,700 30,700 26,700
01/07/2026 28,700 0.6 (2.14%) 195,200 5,558.85 0 0 28,100 30,050 26,150
30/06/2026 28,100 0.15 (0.54%) 6,200 173.57 0 0 27,950 29,900 26,000
29/06/2026 27,950 0.05 (0.18%) 16,400 457.81 0 0 27,900 29,850 25,950
26/06/2026 27,900 0.05 (0.18%) 24,600 685.51 0 0 27,850 29,750 25,950
25/06/2026 27,850 -0.05 (-0.18%) 32,800 915.96 0 0 27,900 29,850 25,950
24/06/2026 27,900 -0.1 (-0.36%) 17,000 475.1 0 0 28,000 29,950 26,050
23/06/2026 28,000 0.2 (0.72%) 57,600 1,603.39 0 0 27,800 29,700 25,900
22/06/2026 27,800 -0.45 (-1.59%) 25,000 699.44 0 0 28,250 30,200 26,300
19/06/2026 28,250 0 (0%) 28,100 793.85 0 0 28,250 30,200 26,300
18/06/2026 28,250 0 (0%) 18,900 532.65 0 0 28,250 30,200 26,300
17/06/2026 28,250 -0.15 (-0.53%) 27,900 791.51 0 0 28,400 30,350 26,450
16/06/2026 28,400 0 (0%) 11,500 324.77 0 0 28,400 30,350 26,450
15/06/2026 28,400 0.15 (0.53%) 36,900 1,047.39 0 0 28,250 30,200 26,300
12/06/2026 28,250 0.1 (0.36%) 40,300 1,138.11 0 0 28,150 30,100 26,200
11/06/2026 28,150 0.1 (0.36%) 27,100 758.48 0 0 28,050 30,000 26,100
10/06/2026 28,050 0.3 (1.08%) 74,100 2,081.25 0 0 27,750 29,650 25,850
09/06/2026 27,750 -0.05 (-0.18%) 21,400 596.74 0 0 27,800 29,700 25,900
08/06/2026 27,800 -0.25 (-0.89%) 102,300 2,844.56 0 0 28,050 30,000 26,100
05/06/2026 28,050 0 (0%) 27,900 783.17 0 0 28,050 30,000 26,100
04/06/2026 28,050 0 (0%) 11,700 328.09 0 0 28,050 30,000 26,100
03/06/2026 28,050 -0.1 (-0.36%) 79,200 2,227.07 0 0 28,150 30,100 26,200
02/06/2026 28,150 0.55 (1.99%) 161,700 4,520.69 0 0 27,600 29,500 25,700
01/06/2026 27,600 0.05 (0.18%) 43,600 1,205.37 0 0 27,550 29,450 25,650
29/05/2026 27,550 0.5 (1.85%) 51,800 1,416.28 0 0 27,050 28,900 25,200
28/05/2026 27,050 -0.2 (-0.73%) 117,300 3,180.32 0 0 27,250 29,150 25,350
27/05/2026 27,250 -0.15 (-0.55%) 105,900 2,883.09 0 0 27,400 29,300 25,500
26/05/2026 27,400 0.1 (0.37%) 117,700 3,215.76 0 0 27,300 29,200 25,400
25/05/2026 27,300 0 (0%) 88,200 2,407.82 0 0 27,300 29,200 25,400
22/05/2026 27,300 -0.1 (-0.36%) 83,300 2,274.35 0 0 27,400 29,300 25,500
21/05/2026 27,400 0 (0%) 77,400 2,118.04 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.25 (-0.9%) 114,700 3,148.67 0 0 27,650 29,550 25,750
19/05/2026 27,650 -0.15 (-0.54%) 86,400 2,395.03 0 0 27,800 29,700 25,900
18/05/2026 27,800 0 (0%) 53,700 1,493.12 0 0 27,800 29,700 25,900
15/05/2026 27,800 -0.2 (-0.71%) 89,300 2,486.43 0 0 28,000 29,950 26,050
14/05/2026 28,000 0 (0%) 67,100 1,873.91 0 0 28,000 29,950 26,050
13/05/2026 28,000 0.05 (0.18%) 99,900 2,783.83 0 0 27,950 29,900 26,000
12/05/2026 27,950 -0.05 (-0.18%) 100,400 2,809.07 0 0 28,000 29,950 26,050
11/05/2026 28,000 -0.05 (-0.18%) 142,700 3,999.54 0 0 28,050 30,000 26,100
08/05/2026 28,050 -0.2 (-0.71%) 91,100 2,556.73 0 0 28,250 30,200 26,300
07/05/2026 28,250 -0.25 (-0.88%) 110,800 3,144. 0 0 28,500 30,450 26,550
06/05/2026 28,500 0.15 (0.53%) 75,500 2,144.26 0 0 28,350 30,300 26,400
05/05/2026 28,350 0.1 (0.35%) 46,900 1,322.78 0 0 28,250 30,200 26,300
04/05/2026 28,250 -0.2 (-0.7%) 66,600 1,890.78 0 0 28,450 30,400 26,500
29/04/2026 28,450 0.25 (0.89%) 22,300 631.27 0 0 28,200 30,150 26,250
28/04/2026 28,200 -0.3 (-1.05%) 81,800 2,316.57 0 0 28,500 30,450 26,550
24/04/2026 28,500 0.3 (1.06%) 39,100 1,109.35 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 76,600 2,165.64 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 73,100 2,081.66 0 0 28,400 30,350 26,450
21/04/2026 28,400 0 (0%) 134,600 3,849.3 0 0 28,400 30,350 26,450
20/04/2026 28,400 -0.05 (-0.18%) 25,800 729.57 0 0 28,450 30,400 26,500
17/04/2026 28,450 0 (0%) 39,500 1,121.33 0 0 28,450 30,400 26,500
16/04/2026 28,450 0.05 (0.18%) 32,800 931.39 0 0 28,400 30,350 26,450
15/04/2026 28,400 0.2 (0.71%) 105,600 3,002.23 0 0 28,200 30,150 26,250
14/04/2026 28,200 0.15 (0.53%) 87,100 2,452.15 0 0 28,050 30,000 26,100
13/04/2026 28,050 -0.3 (-1.06%) 166,100 4,678.61 0 0 28,350 30,300 26,400
10/04/2026 28,350 0 (0%) 70,000 1,991.89 0 0 28,350 30,300 26,400
09/04/2026 28,350 -0.05 (-0.18%) 109,000 3,096.96 0 0 28,400 30,350 26,450
08/04/2026 28,400 0.5 (1.79%) 83,400 2,372.47 0 0 27,900 29,850 25,950
07/04/2026 27,900 0 (0%) 82,800 2,325.7 0 0 27,900 29,850 25,950
06/04/2026 27,900 -0.15 (-0.53%) 19,800 553.87 0 0 28,050 30,000 26,100
03/04/2026 28,050 -0.2 (-0.71%) 50,700 1,423.88 0 0 28,250 30,200 26,300
02/04/2026 28,250 -0.15 (-0.53%) 35,800 1,016.39 0 0 28,400 30,350 26,450
01/04/2026 28,400 0.15 (0.53%) 116,200 3,296.59 0 0 28,250 30,200 26,300
31/03/2026 28,250 -0.05 (-0.18%) 49,000 1,388.29 0 0 28,300 30,250 26,350
30/03/2026 28,300 0 (0%) 66,600 1,869. 0 0 28,300 30,250 26,350
27/03/2026 28,300 0.15 (0.53%) 105,300 2,970 0 0 28,150 30,100 26,200
26/03/2026 28,150 0 (0%) 30,800 873.76 0 0 28,150 30,100 26,200
25/03/2026 28,150 0.2 (0.72%) 88,800 2,497.8 0 0 27,950 29,900 26,000
24/03/2026 27,950 0.85 (3.14%) 65,700 1,831.63 0 0 27,100 28,950 25,250
23/03/2026 27,100 -0.5 (-1.81%) 62,400 1,695.96 0 0 27,600 29,500 25,700
20/03/2026 27,600 0.8 (2.99%) 73,700 2,048.71 0 0 26,800 28,650 24,950
19/03/2026 26,800 -1.4 (-4.96%) 38,500 1,055.63 0 0 28,200 30,150 26,250
18/03/2026 28,200 -0.05 (-0.18%) 32,500 917.58 0 0 28,250 30,200 26,300
17/03/2026 28,250 0.05 (0.18%) 40,000 1,131.32 0 0 28,200 30,150 26,250
16/03/2026 28,200 -0.1 (-0.35%) 85,800 2,416.71 0 0 28,300 30,250 26,350
13/03/2026 28,300 -0.05 (-0.18%) 68,400 1,935.26 0 0 28,350 30,300 26,400
12/03/2026 28,350 -0.05 (-0.18%) 44,200 1,245.18 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.4 (1.43%) 76,600 2,165.27 0 0 28,000 29,950 26,050
10/03/2026 28,000 1.2 (4.48%) 98,200 2,708.03 0 0 26,800 28,650 24,950
09/03/2026 26,800 -2 (-6.94%) 298,800 8,038.01 0 0 28,800 30,800 26,800
06/03/2026 28,800 -0.4 (-1.37%) 103,600 2,986.82 0 0 29,200 31,200 27,200
05/03/2026 29,200 0.05 (0.17%) 24,000 700.19 0 0 29,150 31,150 27,150
04/03/2026 29,150 0.15 (0.52%) 153,800 4,419.6 0 0 29,000 31,000 27,000
03/03/2026 29,000 -0.2 (-0.68%) 124,900 3,638.62 0 0 29,200 31,200 27,200
02/03/2026 29,200 -0.4 (-1.35%) 235,000 6,849.21 0 0 29,600 31,650 27,550
27/02/2026 29,600 0 (0%) 104,400 3,090.1 0 0 29,600 31,650 27,550
26/02/2026 29,600 -0.35 (-1.17%) 85,700 2,549.32 0 0 29,950 32,000 27,900
25/02/2026 29,950 0.05 (0.17%) 381,700 11,468.75 0 0 29,900 31,950 27,850
24/02/2026 29,900 -0.05 (-0.17%) 124,100 3,704.15 0 0 29,950 32,000 27,900

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