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 11,650 0.05 (0.43%) 1,108,900 12,907.39 3,200,000 37,120 11,600 12,400 10,800
21/08/2026 11,600 0.05 (0.43%) 1,460,800 16,873.72 0 0 11,550 12,350 10,750
20/08/2026 11,550 -0.05 (-0.43%) 1,385,700 16,029.44 0 0 11,600 12,400 10,800
19/08/2026 11,600 0 (0%) 1,184,500 13,651.78 0 0 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 1,267,900 14,757.36 0 0 11,650 12,450 10,850
17/08/2026 11,650 -0.05 (-0.43%) 1,328,600 15,464.53 0 0 11,700 12,500 10,900
14/08/2026 11,700 -0.05 (-0.43%) 1,253,700 14,679.79 0 0 11,750 12,550 10,950
13/08/2026 11,750 -0.15 (-1.26%) 1,518,800 18,024.5 0 0 11,900 12,700 11,100
12/08/2026 11,900 -0.05 (-0.42%) 1,107,100 13,129.82 0 0 11,950 12,750 11,150
11/08/2026 11,950 -0.1 (-0.83%) 1,104,600 13,204.83 0 0 12,050 12,850 11,250
10/08/2026 12,050 0.25 (2.12%) 1,604,400 19,065.71 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.1 (-0.84%) 1,563,600 18,480.97 0 0 11,900 12,700 11,100
06/08/2026 11,900 -0.05 (-0.42%) 1,239,200 14,788.54 0 0 11,950 12,750 11,150
05/08/2026 11,950 -0.15 (-1.24%) 1,429,500 17,249.23 0 0 12,100 12,900 11,300
04/08/2026 12,100 -0.1 (-0.82%) 1,734,200 21,001.34 0 0 12,200 13,050 11,350
03/08/2026 12,200 0.05 (0.41%) 2,087,100 25,465.5 0 0 12,150 13,000 11,300
31/07/2026 12,150 -0.15 (-1.22%) 2,117,500 25,866.93 2,177,000 26,777.1 12,300 13,150 11,450
30/07/2026 12,300 0.45 (3.8%) 1,767,500 21,422.93 1,170,000 13,338 11,850 12,650 11,050
29/07/2026 11,850 -0.4 (-3.27%) 2,176,600 26,302.5 2,300,000 29,900 12,250 13,100 11,400
28/07/2026 12,250 0 (0%) 2,000,200 24,414.13 0 0 12,250 13,100 11,400
27/07/2026 12,250 -0.25 (-2%) 1,585,600 19,708.19 0 0 12,500 13,350 11,650
24/07/2026 12,500 0 (0%) 2,176,400 26,943.75 0 0 12,500 13,350 11,650
23/07/2026 12,500 0.15 (1.21%) 2,814,100 35,082.95 0 0 12,350 13,200 11,500
22/07/2026 12,350 0 (0%) 1,729,200 21,406.96 0 0 12,350 13,200 11,500
21/07/2026 12,350 -0.3 (-2.37%) 2,025,900 25,212.29 0 0 12,650 13,500 11,800
20/07/2026 12,650 -0.25 (-1.94%) 2,319,100 29,441.8 213,000 2,577.3 12,900 13,800 12,000
17/07/2026 12,900 -0.15 (-1.15%) 2,219,900 28,701.85 0 0 13,050 13,950 12,150
16/07/2026 13,050 0.05 (0.38%) 3,096,600 39,972.03 0 0 13,000 13,900 12,100
15/07/2026 13,000 -0.05 (-0.38%) 2,335,400 30,337.12 0 0 13,050 13,950 12,150
14/07/2026 13,050 0.1 (0.77%) 2,082,900 27,078.84 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.35 (-2.63%) 2,668,600 34,793.95 0 0 13,300 14,200 12,400
10/07/2026 13,300 0.05 (0.38%) 4,247,900 56,579.67 0 0 13,250 14,150 12,350
09/07/2026 13,250 -0.1 (-0.75%) 2,337,200 30,963.94 0 0 13,350 14,250 12,450
08/07/2026 13,350 0.25 (1.91%) 3,172,000 42,067.98 0 0 13,100 14,000 12,200
07/07/2026 13,100 -0.2 (-1.5%) 2,286,600 30,052.12 0 0 13,300 14,200 12,400
06/07/2026 13,300 0.2 (1.53%) 4,406,100 58,356.86 238,150 2,976.88 13,100 14,000 12,200
03/07/2026 13,100 0 (0%) 2,337,900 30,617.77 0 0 13,100 14,000 12,200
02/07/2026 13,100 0 (0%) 2,839,900 37,199.13 40,000 488 13,100 14,000 12,200
01/07/2026 13,100 -0.1 (-0.76%) 2,194,600 28,728.36 0 0 13,200 14,100 12,300
30/06/2026 13,200 0.05 (0.38%) 2,161,900 28,258.42 0 0 13,150 14,050 12,250
29/06/2026 13,150 0.1 (0.77%) 3,758,900 49,146.55 10,480,000 128,096 13,050 13,950 12,150
26/06/2026 13,050 -0.1 (-0.76%) 2,099,600 27,389.28 0 0 13,150 14,050 12,250
25/06/2026 13,150 0.25 (1.94%) 3,637,700 47,602.32 3,320,000 40,776 12,900 13,800 12,000
24/06/2026 12,900 0.05 (0.39%) 2,267,600 29,165.49 0 0 12,850 13,700 12,000
23/06/2026 12,850 0.1 (0.78%) 2,658,800 34,102.97 8,481,910 114,505.79 12,750 13,600 11,900
22/06/2026 12,750 0.45 (3.66%) 3,270,600 41,159.36 0 0 12,300 13,150 11,450
19/06/2026 12,300 -0.1 (-0.81%) 1,732,400 21,381.93 5,500,000 63,637.63 12,400 13,250 11,550
18/06/2026 12,400 0 (0%) 1,585,000 19,610.98 1,190,750 14,289 12,400 13,250 11,550
17/06/2026 12,400 -0.05 (-0.4%) 1,564,300 19,390.46 0 0 12,450 13,300 11,600
16/06/2026 12,450 0.05 (0.4%) 2,026,100 25,082.44 114,000 1,465.49 12,400 13,250 11,550
15/06/2026 12,400 0.1 (0.81%) 1,619,800 19,968.57 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.25 (2.07%) 1,736,800 21,183.56 0 0 12,050 12,850 11,250
11/06/2026 12,050 0.15 (1.26%) 1,482,200 17,740.97 0 0 11,900 12,700 11,100
10/06/2026 11,900 0.1 (0.85%) 1,220,100 14,467.89 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 1,079,700 12,734.95 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 1,316,900 15,573.66 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 1,332,500 15,992.2 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.15 (1.26%) 1,290,300 15,415.69 5,500,000 65,725 11,950 12,750 11,150
03/06/2026 11,950 0.05 (0.42%) 1,223,600 14,486.35 0 0 11,900 12,700 11,100
02/06/2026 11,900 -0.05 (-0.42%) 1,277,700 15,140.55 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.25 (2.14%) 1,179,200 13,972.19 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.5 (-4.1%) 2,634,100 31,493.98 0 0 12,200 13,050 11,350
28/05/2026 12,200 -0.25 (-2.01%) 1,315,200 16,223.88 0 0 12,450 13,300 11,600
27/05/2026 12,450 0.1 (0.81%) 2,080,200 25,789.16 0 0 12,350 13,200 11,500
26/05/2026 12,350 0.1 (0.82%) 1,433,900 17,670.3 245,000 3,025.75 12,250 13,100 11,400
25/05/2026 12,250 -0.05 (-0.41%) 1,436,300 17,673.79 0 0 12,300 13,150 11,450
22/05/2026 12,300 0 (0%) 1,497,300 18,287.5 0 0 12,300 13,150 11,450
21/05/2026 12,300 0 (0%) 1,358,100 16,584.27 0 0 12,300 13,150 11,450
20/05/2026 12,300 0 (0%) 1,365,100 16,621.84 460,000 5,980 12,300 13,150 11,450
19/05/2026 12,300 -0.05 (-0.4%) 1,227,100 15,166.06 36,000 444.6 12,350 13,200 11,500
18/05/2026 12,350 0 (0%) 1,263,800 15,517.64 0 0 12,350 13,200 11,500
15/05/2026 12,350 -0.1 (-0.8%) 1,139,100 14,114.2 0 0 12,450 13,300 11,600
14/05/2026 12,450 0.05 (0.4%) 1,232,900 15,331.07 0 0 12,400 13,250 11,550
13/05/2026 12,400 -0.1 (-0.8%) 1,289,600 16,098.26 0 0 12,500 13,350 11,650
12/05/2026 12,500 0 (0%) 1,521,500 19,004.51 0 0 12,500 13,350 11,650
11/05/2026 12,500 0.1 (0.81%) 2,119,900 26,526.31 400,000 5,000 12,400 13,250 11,550
08/05/2026 14,850 0.35 (2.41%) 3,412,300 49,790.2 0 0 14,500 15,500 13,500
07/05/2026 14,500 0.15 (1.05%) 2,464,100 35,639.95 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.15 (1.06%) 2,036,700 29,119.34 4,000,000 56,000 14,200 15,150 13,250
05/05/2026 14,200 -0.1 (-0.7%) 1,554,500 21,984.36 2,800,000 39,200 14,300 15,300 13,300
04/05/2026 14,300 0.2 (1.42%) 2,071,300 29,472.62 0 0 14,100 15,050 13,150
29/04/2026 14,100 0.05 (0.36%) 1,522,500 21,451.54 0 0 14,050 15,000 13,100
28/04/2026 14,050 -0.15 (-1.06%) 1,537,800 21,761.37 0 0 14,200 15,150 13,250
24/04/2026 14,200 0.3 (2.16%) 3,061,800 43,138.98 0 0 13,900 14,850 12,950
23/04/2026 13,900 -0.05 (-0.36%) 2,223,200 31,137.69 0 0 13,950 14,900 13,000
22/04/2026 13,950 0.45 (3.33%) 3,303,100 45,451.83 0 0 13,500 14,400 12,600
21/04/2026 13,500 0 (0%) 1,474,000 19,893.24 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 1,208,100 16,310.11 300,000 4,050 13,500 14,400 12,600
17/04/2026 13,500 0 (0%) 1,472,600 19,863.03 0 0 13,500 14,400 12,600
16/04/2026 13,500 0 (0%) 1,149,700 15,414.83 1,789,066 22,542.23 13,500 14,400 12,600
15/04/2026 13,500 0 (0%) 1,397,700 18,807.05 0 0 13,500 14,400 12,600
14/04/2026 13,500 0 (0%) 1,779,500 23,930.24 0 0 13,500 14,400 12,600
13/04/2026 13,500 -0.05 (-0.37%) 1,566,100 20,893.5 0 0 13,550 14,450 12,650
10/04/2026 13,550 0.1 (0.74%) 2,015,200 27,333.17 0 0 13,450 14,350 12,550
09/04/2026 13,450 0 (0%) 1,768,000 23,632.72 0 0 13,450 14,350 12,550
08/04/2026 13,450 0.4 (3.07%) 2,134,400 28,552.8 600,000 8,340 13,050 13,950 12,150
07/04/2026 13,050 0.05 (0.38%) 1,141,500 14,816.57 0 0 13,000 13,900 12,100
06/04/2026 13,000 0.05 (0.39%) 1,143,700 14,867.03 0 0 12,950 13,850 12,050
03/04/2026 12,950 0 (0%) 1,150,600 14,909.89 0 0 12,950 13,850 12,050
02/04/2026 12,950 -0.1 (-0.77%) 1,055,200 13,707.28 0 0 13,050 13,950 12,150
01/04/2026 13,050 0 (0%) 1,258,200 16,462.71 1,000,000 12,150 13,050 13,950 12,150
31/03/2026 13,050 0 (0%) 1,307,900 17,002.59 0 0 13,050 13,950 12,150
30/03/2026 13,050 -0.15 (-1.14%) 1,866,700 24,226.55 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.35 (2.72%) 1,659,900 21,562.72 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.15 (1.18%) 1,056,200 13,524.12 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.2 (1.6%) 1,045,500 13,210.67 2,000,000 23,300 12,500 13,350 11,650
24/03/2026 12,500 0 (0%) 1,712,000 21,513.02 0 0 12,500 13,350 11,650
23/03/2026 12,500 0.4 (3.31%) 2,307,600 28,682.92 0 0 12,100 12,900 11,300
20/03/2026 12,100 -0.55 (-4.35%) 4,208,400 51,416.04 0 0 12,650 13,500 11,800
19/03/2026 12,650 -0.1 (-0.78%) 2,393,500 30,506.34 0 0 12,750 13,600 11,900
18/03/2026 12,750 -0.3 (-2.3%) 2,141,500 27,666.14 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.15 (1.16%) 1,225,000 16,042.45 0 0 12,900 13,800 12,000
16/03/2026 12,900 0.1 (0.78%) 1,175,000 15,047.46 2,590,000 33,365 12,800 13,650 11,950
13/03/2026 12,800 -0.25 (-1.92%) 1,275,000 16,390.97 0 0 13,050 13,950 12,150
12/03/2026 13,050 -0.1 (-0.76%) 1,336,800 17,418.49 0 0 13,150 14,050 12,250
11/03/2026 13,150 0.25 (1.94%) 1,152,400 14,978.75 0 0 12,900 13,800 12,000
10/03/2026 12,900 0.2 (1.57%) 1,773,400 22,688.91 0 0 12,700 13,550 11,850
09/03/2026 12,700 -0.95 (-6.96%) 2,890,200 37,151.24 724,125 10,499.81 13,650 14,600 12,700
06/03/2026 13,650 0 (0%) 1,362,900 18,664.98 0 0 13,650 14,600 12,700
05/03/2026 13,650 0 (0%) 1,296,900 17,904.37 0 0 13,650 14,600 12,700
04/03/2026 13,650 -0.2 (-1.44%) 1,524,800 20,905.22 0 0 13,850 14,800 12,900
03/03/2026 13,850 -0.15 (-1.07%) 1,374,900 19,152.76 0 0 14,000 14,950 13,050
02/03/2026 14,000 0 (0%) 1,508,900 20,971.24 4,079,000 56,512.9 14,000 14,950 13,050
27/02/2026 14,000 -0.15 (-1.06%) 1,419,600 19,997.23 0 0 14,150 15,100 13,200
26/02/2026 14,150 0 (0%) 1,114,200 15,750.89 0 0 14,150 15,100 13,200
25/02/2026 14,150 0.05 (0.35%) 1,511,100 21,343.87 0 0 14,100 15,050 13,150
24/02/2026 14,100 0 (0%) 1,229,100 17,306.26 0 0 14,100 15,050 13,150

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