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
21/08/2026 43,500 0.4 (0.93%) 1,617,843 69,764.62 53,400 1,975.8 43,100 49,500 36,700
20/08/2026 43,000 0.4 (0.94%) 1,518,610 65,526.22 0 0 42,600 48,900 36,300
19/08/2026 43,000 0.5 (1.18%) 2,027,700 86,414.56 7,000 253.4 42,500 48,800 36,200
18/08/2026 42,400 0.6 (1.44%) 2,236,560 95,157.45 0 0 41,800 48,000 35,600
17/08/2026 42,400 2.6 (6.53%) 3,162,617 132,124.02 476,400 19,198.8 39,800 45,700 33,900
14/08/2026 39,900 0.3 (0.76%) 1,424,665 56,673.03 0 0 39,600 45,500 33,700
13/08/2026 39,900 1.2 (3.1%) 1,752,441 69,461.8 301,000 9,932.9 38,700 44,500 32,900
12/08/2026 38,800 -0.6 (-1.52%) 871,825 33,782.97 0 0 39,400 45,300 33,500
11/08/2026 39,300 -0.4 (-1.01%) 776,325 30,624.99 0 0 39,700 45,600 33,800
10/08/2026 39,900 0.8 (2.05%) 1,208,417 47,961.03 0 0 39,100 44,900 33,300
07/08/2026 39,000 0.6 (1.56%) 1,033,457 40,433.79 0 0 38,400 44,100 32,700
06/08/2026 38,300 -1.2 (-3.04%) 1,403,891 53,854.6 0 0 39,500 45,400 33,600
05/08/2026 39,200 0.5 (1.29%) 1,702,996 67,294.32 23,000 770.5 38,700 44,500 32,900
04/08/2026 39,200 2.1 (5.66%) 2,497,941 96,556.38 0 0 37,100 42,600 31,600
03/08/2026 37,300 0.5 (1.36%) 850,855 31,535.99 0 0 36,800 42,300 31,300
31/07/2026 36,800 0.4 (1.1%) 983,723 36,180.27 0 0 36,400 41,800 31,000
30/07/2026 36,300 0.4 (1.11%) 1,140,615 41,532.95 0 0 35,900 41,200 30,600
29/07/2026 35,700 -0.4 (-1.11%) 675,148 24,240.59 0 0 36,100 41,500 30,700
28/07/2026 36,300 1.1 (3.13%) 1,331,271 48,096.16 0 0 35,200 40,400 30,000
27/07/2026 34,900 1.6 (4.8%) 1,246,337 43,830.25 0 0 33,300 38,200 28,400
24/07/2026 33,500 0.6 (1.82%) 371,383 12,358.79 0 0 32,900 37,800 28,000
23/07/2026 33,400 0.1 (0.3%) 790,865 26,010.6 0 0 33,300 38,200 28,400
22/07/2026 32,900 -1.5 (-4.36%) 1,174,010 39,042.91 0 0 34,400 39,500 29,300
21/07/2026 33,900 -1.4 (-3.97%) 997,971 34,314.19 0 0 35,300 40,500 30,100
20/07/2026 34,900 -1.3 (-3.59%) 791,070 27,911.81 0 0 36,200 41,600 30,800
17/07/2026 36,300 1.1 (3.13%) 874,596 31,674. 0 0 35,200 40,400 30,000
16/07/2026 35,500 -0.3 (-0.84%) 748,751 26,322.67 0 0 35,800 41,100 30,500
15/07/2026 35,500 -0.5 (-1.39%) 422,837 15,121.77 0 0 36,000 41,400 30,600
14/07/2026 36,200 0.6 (1.69%) 408,118 14,693.04 0 0 35,600 40,900 30,300
13/07/2026 35,900 -0.8 (-2.18%) 782,291 27,875.5 0 0 36,700 42,200 31,200
10/07/2026 36,300 -0.6 (-1.63%) 509,295 18,670.83 0 0 36,900 42,400 31,400
09/07/2026 36,900 1.2 (3.36%) 671,941 24,798.41 0 0 35,700 41,000 30,400
08/07/2026 36,300 -0.5 (-1.36%) 1,910,108 68,282.51 0 0 36,800 42,300 31,300
07/07/2026 36,900 -1.4 (-3.66%) 1,807,088 66,541.47 0 0 38,300 44,000 32,600
06/07/2026 38,000 -1.2 (-3.06%) 1,433,624 54,852.38 0 0 39,200 45,000 33,400
03/07/2026 39,100 -0.6 (-1.51%) 481,713 18,887.76 11 0.5 39,700 45,600 33,800
02/07/2026 39,600 0.4 (1.02%) 686,852 27,267.1 0 0 39,200 45,000 33,400
01/07/2026 39,400 0.3 (0.77%) 634,599 24,845.48 4,575,000 198,685 39,100 44,900 33,300
30/06/2026 39,200 0 (0%) 534,397 20,910.55 0 0 39,200 45,000 33,400
29/06/2026 39,400 0.4 (1.03%) 475,947 18,649.29 0 0 39,000 44,800 33,200
26/06/2026 39,100 -0.3 (-0.76%) 623,254 24,295.69 934,000 36,561.5 39,400 45,300 33,500
25/06/2026 39,500 0.3 (0.77%) 519,984 20,486.51 0 0 39,200 45,000 33,400
24/06/2026 39,400 -0.8 (-1.99%) 587,963 23,037.9 0 0 40,200 46,200 34,200
23/06/2026 39,700 -0.1 (-0.25%) 843,537 33,886.69 8 0.37 39,800 45,700 33,900
22/06/2026 39,800 0 (0%) 642,210 25,557.04 0 0 39,800 45,700 33,900
19/06/2026 39,500 -1.4 (-3.42%) 904,363 36,038.23 0 0 40,900 47,000 34,800
18/06/2026 40,700 0.3 (0.74%) 1,237,986 50,694. 0 0 40,400 46,400 34,400
17/06/2026 40,300 1.1 (2.81%) 1,679,453 67,910.91 0 0 39,200 45,000 33,400
16/06/2026 39,400 0.3 (0.77%) 499,641 19,577.75 7 0.31 39,100 44,900 33,300
15/06/2026 39,000 0 (0%) 542,543 21,212.93 0 0 39,000 44,800 33,200
12/06/2026 38,700 -0.2 (-0.51%) 525,210 20,471.98 350,000 15,575 38,900 44,700 33,100
11/06/2026 38,900 -0.1 (-0.26%) 316,072 12,288.64 0 0 39,000 44,800 33,200
10/06/2026 39,100 0.5 (1.3%) 391,499 15,259.47 215,000 9,460 38,600 44,300 32,900
09/06/2026 38,900 0 (0%) 535,870 20,706.47 0 0 38,900 44,700 33,100
08/06/2026 38,900 -1.2 (-2.99%) 772,001 30,043.34 0 0 40,100 46,100 34,100
05/06/2026 40,000 0.2 (0.5%) 612,667 24,539.45 800,000 27,200 39,800 45,700 33,900
04/06/2026 39,900 1.1 (2.84%) 1,123,962 44,680.08 0 0 38,800 44,600 33,000
03/06/2026 39,000 0 (0%) 516,272 20,048.96 0 0 39,000 44,800 33,200
02/06/2026 38,700 -0.6 (-1.53%) 1,038,459 40,456.08 0 0 39,300 45,100 33,500
01/06/2026 39,300 -0.3 (-0.76%) 593,551 23,354.25 0 0 39,600 45,500 33,700
29/05/2026 39,600 -0.5 (-1.25%) 751,472 29,795.87 30,000 1,023 40,100 46,100 34,100
28/05/2026 39,800 -1 (-2.45%) 964,690 38,712.03 0 0 40,800 46,900 34,700
27/05/2026 41,000 0.5 (1.23%) 795,421 32,473.77 0 0 40,500 46,500 34,500
26/05/2026 40,900 1.3 (3.28%) 1,821,108 73,756.29 70,000 3,164 39,600 45,500 33,700
25/05/2026 39,700 -0.1 (-0.25%) 679,228 26,909.81 148,000 5,032 39,800 45,700 33,900
22/05/2026 39,600 -0.1 (-0.25%) 981,239 39,089.12 0 0 39,700 45,600 33,800
21/05/2026 39,700 0.9 (2.32%) 1,262,101 50,091.65 0 0 38,800 44,600 33,000
20/05/2026 39,400 -0.3 (-0.76%) 1,766,891 68,539.37 3,415,000 116,110 39,700 45,600 33,800
19/05/2026 39,900 1.3 (3.37%) 1,649,508 65,428.7 0 0 38,600 44,300 32,900
18/05/2026 38,500 -1.5 (-3.75%) 2,953,961 113,897.53 0 0 40,000 46,000 34,000
15/05/2026 39,600 -1.9 (-4.58%) 3,591,143 143,489.46 0 0 41,500 47,700 35,300
14/05/2026 41,300 -1.3 (-3.05%) 1,241,238 51,570.73 0 0 42,600 48,900 36,300
13/05/2026 42,200 1.2 (2.93%) 3,029,564 129,113.13 10,998,294 401,602.71 41,000 47,100 34,900
12/05/2026 41,200 0 (0%) 1,619,655 66,366.87 0 0 41,200 47,300 35,100
11/05/2026 41,000 0.8 (1.99%) 1,664,303 68,536.24 0 0 40,200 46,200 34,200
08/05/2026 40,500 0.2 (0.5%) 1,149,682 46,262.72 0 0 40,300 46,300 34,300
07/05/2026 40,000 -0.1 (-0.25%) 1,047,334 42,237.33 930,000 37,293 40,100 46,100 34,100
06/05/2026 40,600 -1 (-2.4%) 1,754,401 70,265.42 376,200 15,424.2 41,600 47,800 35,400
05/05/2026 41,000 0.6 (1.49%) 2,234,934 92,977.95 2,500,000 101,250 40,400 46,400 34,400
04/05/2026 40,700 2.9 (7.67%) 1,897,731 76,664.98 3,000,000 120,900 37,800 43,400 32,200
29/04/2026 38,600 -0.2 (-0.52%) 1,911,057 72,278.42 0 0 38,800 44,600 33,000
28/04/2026 38,300 -2.4 (-5.9%) 2,011,412 78,014.09 0 0 40,700 46,800 34,600
24/04/2026 40,500 0 (0%) 1,245,535 50,666.03 0 0 40,500 46,500 34,500
23/04/2026 40,500 -2.4 (-5.59%) 3,131,118 126,811.07 0 0 42,900 49,300 36,500
22/04/2026 42,700 -2.2 (-4.9%) 2,301,368 98,794.52 0 0 44,900 51,600 38,200
21/04/2026 44,500 -1.9 (-4.09%) 2,992,051 134,364.67 0 0 46,400 53,300 39,500
20/04/2026 46,300 -1 (-2.11%) 1,037,586 48,168.41 0 0 47,300 54,300 40,300
17/04/2026 46,900 0.2 (0.43%) 1,668,995 78,955.83 0 0 46,700 53,700 39,700
16/04/2026 47,200 1.3 (2.83%) 1,668,390 77,901.11 0 0 45,900 52,700 39,100
15/04/2026 46,100 -0.8 (-1.71%) 1,453,970 66,694.1 0 0 46,900 53,900 39,900
14/04/2026 46,600 -0.7 (-1.48%) 987,317 46,257.44 0 0 47,300 54,300 40,300
13/04/2026 47,000 1 (2.17%) 1,068,025 50,497.28 0 0 46,000 52,900 39,100
10/04/2026 46,100 0.2 (0.44%) 1,326,171 61,046.34 0 0 45,900 52,700 39,100
09/04/2026 45,400 -1.5 (-3.2%) 1,664,359 76,359.36 0 0 46,900 53,900 39,900
08/04/2026 47,200 1 (2.16%) 1,964,090 92,105.21 0 0 46,200 53,100 39,300
07/04/2026 45,900 -2.3 (-4.77%) 2,081,094 96,188. 0 0 48,200 55,400 41,000
06/04/2026 47,500 -0.7 (-1.45%) 948,367 45,739.37 0 0 48,200 55,400 41,000
03/04/2026 48,300 0.5 (1.05%) 1,040,585 50,146.28 0 0 47,800 54,900 40,700
02/04/2026 47,800 -2.6 (-5.16%) 3,070,466 146,838.03 0 0 50,400 57,900 42,900
01/04/2026 49,800 -1.2 (-2.35%) 1,897,760 95,562.43 0 0 51,000 58,600 43,400
31/03/2026 51,700 0.6 (1.17%) 2,636,329 134,433.55 230,000 13,053 51,100 58,700 43,500
30/03/2026 52,000 1.6 (3.17%) 2,442,327 124,742.26 0 0 50,400 57,900 42,900
27/03/2026 50,500 1.6 (3.27%) 2,014,425 101,608.23 0 0 48,900 56,200 41,600
26/03/2026 49,000 0.6 (1.24%) 2,079,130 101,665.02 0 0 48,400 55,600 41,200
25/03/2026 49,700 4.9 (10.94%) 3,194,710 154,611.53 300,000 11,700 44,800 51,500 38,100
24/03/2026 45,000 -0.3 (-0.66%) 2,710,719 121,514.71 0 0 45,300 52,000 38,600
23/03/2026 43,700 -4.7 (-9.71%) 2,939,118 133,107.69 0 0 48,400 55,600 41,200
20/03/2026 48,100 0.6 (1.26%) 1,733,454 83,916.37 0 0 47,500 54,600 40,400
19/03/2026 47,100 -3 (-5.99%) 3,183,164 151,124.67 0 0 50,100 57,600 42,600
18/03/2026 50,800 1 (2.01%) 1,951,874 97,716.28 0 0 49,800 57,200 42,400
17/03/2026 51,300 3.3 (6.88%) 3,700,879 184,300.62 0 0 48,000 55,200 40,800
16/03/2026 47,500 -4.9 (-9.35%) 4,483,322 215,292.33 0 0 52,400 60,200 44,600
13/03/2026 51,000 -1.9 (-3.59%) 6,824,787 357,720.19 0 0 52,900 60,800 45,000
12/03/2026 55,100 5.9 (11.99%) 4,442,590 234,802.6 0 0 49,200 56,500 41,900
11/03/2026 50,100 4.1 (8.91%) 3,586,431 176,503.65 0 0 46,000 52,900 39,100
10/03/2026 47,700 4.7 (10.93%) 3,987,149 183,388.35 0 0 43,000 49,400 36,600
09/03/2026 40,800 -4.7 (-10.33%) 5,245,355 225,615.92 0 0 45,500 52,300 38,700
06/03/2026 46,200 1 (2.21%) 2,389,500 108,828.63 0 0 45,200 51,900 38,500
05/03/2026 43,500 -2.8 (-6.05%) 3,048,903 137,929.54 0 0 46,300 53,200 39,400
04/03/2026 46,800 -3 (-6.02%) 5,871,737 272,143.42 0 0 49,800 57,200 42,400
03/03/2026 50,400 1.2 (2.44%) 3,343,435 166,522.99 0 0 49,200 56,500 41,900
02/03/2026 50,900 5.4 (11.87%) 5,253,387 258,547.85 0 0 45,500 52,300 38,700
27/02/2026 44,000 1.2 (2.8%) 3,973,985 180,839.97 0 0 42,800 49,200 36,400
26/02/2026 43,200 2.8 (6.93%) 4,600,466 196,869.33 0 0 40,400 46,400 34,400
25/02/2026 41,300 3.2 (8.4%) 4,382,570 176,927.07 0 0 38,100 43,800 32,400
24/02/2026 38,300 -0.5 (-1.29%) 2,186,967 83,383.47 0 0 38,800 44,600 33,000
23/02/2026 38,300 1.8 (4.93%) 2,532,472 98,239.44 0 0 36,500 41,900 31,100

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