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
08/05/2026 16,000 -0.2 (-1.23%) 387,800 6,228.04 0 0 16,200 17,300 15,100
07/05/2026 16,200 -0.2 (-1.22%) 401,900 6,576.44 0 0 16,400 17,500 15,300
06/05/2026 16,400 0 (0%) 252,800 4,133.86 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 537,900 8,787.69 0 0 16,500 17,650 15,350
04/05/2026 16,500 -0.1 (-0.6%) 581,800 9,626.92 0 0 16,600 17,750 15,450
29/04/2026 16,600 0.55 (3.43%) 1,336,500 21,900.77 0 0 16,050 17,150 14,950
28/04/2026 16,050 0.1 (0.63%) 760,400 12,156.41 0 0 15,950 17,050 14,850
24/04/2026 15,950 0.1 (0.63%) 579,800 9,257.84 0 0 15,850 16,950 14,750
23/04/2026 15,850 0.05 (0.32%) 517,500 8,176.12 0 0 15,800 16,900 14,700
22/04/2026 15,800 0 (0%) 338,600 5,358.51 0 0 15,800 16,900 14,700
21/04/2026 15,800 -0.1 (-0.63%) 334,300 5,307.34 0 0 15,900 17,000 14,800
20/04/2026 15,900 0 (0%) 199,800 3,160.67 0 0 15,900 17,000 14,800
17/04/2026 15,900 -0.1 (-0.63%) 227,300 3,624.93 0 0 16,000 17,100 14,900
16/04/2026 16,000 -0.05 (-0.31%) 254,900 4,075.89 0 0 16,050 17,150 14,950
15/04/2026 16,050 0 (0%) 383,900 6,184.49 0 0 16,050 17,150 14,950
14/04/2026 16,050 -0.15 (-0.93%) 803,500 12,940.21 0 0 16,200 17,300 15,100
13/04/2026 16,200 0.05 (0.31%) 235,300 3,805.21 0 0 16,150 17,250 15,050
10/04/2026 16,150 -0.15 (-0.92%) 289,800 4,716.42 0 0 16,300 17,400 15,200
09/04/2026 16,300 0 (0%) 623,700 10,283.77 0 0 16,300 17,400 15,200
08/04/2026 16,300 0.5 (3.16%) 713,000 11,576.12 0 0 15,800 16,900 14,700
07/04/2026 15,800 0.25 (1.61%) 243,400 3,803.72 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.45 (-2.81%) 258,200 4,071.24 0 0 16,000 17,100 14,900
03/04/2026 16,000 -0.25 (-1.54%) 551,900 8,832.75 0 0 16,250 17,350 15,150
02/04/2026 16,250 0 (0%) 396,100 6,374.2 0 0 16,250 17,350 15,150
01/04/2026 16,250 0.05 (0.31%) 857,000 14,017.87 0 0 16,200 17,300 15,100
31/03/2026 16,200 0.05 (0.31%) 605,700 9,805.32 0 0 16,150 17,250 15,050
30/03/2026 16,150 -0.15 (-0.92%) 469,000 7,590.97 0 0 16,300 17,400 15,200
27/03/2026 16,300 0.4 (2.52%) 1,166,400 18,842.05 0 0 15,900 17,000 14,800
26/03/2026 15,900 -0.2 (-1.24%) 504,900 8,080.19 0 0 16,100 17,200 15,000
25/03/2026 16,100 0.1 (0.63%) 617,200 9,955.23 0 0 16,000 17,100 14,900
24/03/2026 16,000 0.75 (4.92%) 877,700 13,898.94 0 0 15,250 16,300 14,200
23/03/2026 15,250 -0.4 (-2.56%) 752,200 11,496.58 0 0 15,650 16,700 14,600
20/03/2026 15,650 -0.25 (-1.57%) 264,200 4,142.71 0 0 15,900 17,000 14,800
19/03/2026 15,900 0.2 (1.27%) 458,000 7,211.5 0 0 15,700 16,750 14,650
18/03/2026 15,700 -0.3 (-1.88%) 370,400 5,847.38 0 0 16,000 17,100 14,900
17/03/2026 16,000 -0.1 (-0.62%) 301,300 4,868.97 0 0 16,100 17,200 15,000
16/03/2026 16,100 0.1 (0.63%) 353,100 5,703.55 0 0 16,000 17,100 14,900
13/03/2026 16,000 0.05 (0.31%) 524,600 8,402.94 0 0 15,950 17,050 14,850
12/03/2026 15,950 -0.3 (-1.85%) 445,500 7,132.7 0 0 16,250 17,350 15,150
11/03/2026 16,250 0.55 (3.5%) 588,600 9,369.02 0 0 15,700 16,750 14,650
10/03/2026 15,700 0.55 (3.63%) 552,400 8,543.88 0 0 15,150 16,200 14,100
09/03/2026 15,150 -1.1 (-6.77%) 1,101,300 16,710.1 0 0 16,250 17,350 15,150
06/03/2026 16,250 -0.4 (-2.4%) 507,300 8,338.23 0 0 16,650 17,800 15,500
05/03/2026 16,650 -0.15 (-0.89%) 414,700 6,968.95 0 0 16,800 17,950 15,650
04/03/2026 16,800 -0.15 (-0.88%) 835,800 13,931.71 0 0 16,950 18,100 15,800
03/03/2026 16,950 0.45 (2.73%) 551,100 9,176.21 0 0 16,500 17,650 15,350
02/03/2026 16,500 -0.5 (-2.94%) 1,119,900 18,683.8 0 0 17,000 18,150 15,850
27/02/2026 17,000 -0.3 (-1.73%) 800,000 13,648.55 0 0 17,300 18,500 16,100
26/02/2026 17,300 0 (0%) 410,900 7,070.8 0 0 17,300 18,500 16,100
25/02/2026 17,300 0.3 (1.76%) 742,400 12,774.42 0 0 17,000 18,150 15,850
24/02/2026 17,000 0.05 (0.29%) 349,500 5,938.7 0 0 16,950 18,100 15,800
23/02/2026 16,950 0.05 (0.3%) 343,700 5,843.69 0 0 16,900 18,050 15,750
13/02/2026 16,900 -0.1 (-0.59%) 271,200 4,604.29 0 0 17,000 18,150 15,850
12/02/2026 17,000 0.1 (0.59%) 341,200 5,781.14 0 0 16,900 18,050 15,750
11/02/2026 16,900 0.4 (2.42%) 773,000 13,129.98 0 0 16,500 17,650 15,350
10/02/2026 16,500 -0.2 (-1.2%) 449,800 7,454.11 0 0 16,700 17,850 15,550
09/02/2026 16,700 0 (0%) 393,300 6,524.92 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.3 (-1.76%) 837,700 14,059.7 0 0 17,000 18,150 15,850
05/02/2026 17,000 -0.25 (-1.45%) 511,700 8,795.97 0 0 17,250 18,450 16,050
04/02/2026 17,250 0.25 (1.47%) 743,100 12,702.64 0 0 17,000 18,150 15,850
03/02/2026 17,000 0 (0%) 817,300 13,955.34 0 0 17,000 18,150 15,850
02/02/2026 17,000 -0.05 (-0.29%) 579,600 9,859.74 0 0 17,050 18,200 15,900
30/01/2026 17,050 0 (0%) 591,000 10,127.05 0 0 17,050 18,200 15,900
29/01/2026 17,050 -0.3 (-1.73%) 523,800 8,946.35 0 0 17,350 18,550 16,150
28/01/2026 17,350 0.3 (1.76%) 1,539,400 26,109.37 0 0 17,050 18,200 15,900
27/01/2026 17,050 0.05 (0.29%) 699,200 11,929.22 0 0 17,000 18,150 15,850
26/01/2026 17,000 -0.8 (-4.49%) 1,538,300 26,557.56 0 0 17,800 19,000 16,600
23/01/2026 17,800 -0.7 (-3.78%) 835,600 15,049.38 0 0 18,500 19,750 17,250
22/01/2026 18,500 1.15 (6.63%) 3,641,300 66,678.25 0 0 17,350 18,550 16,150
21/01/2026 17,350 0.05 (0.29%) 937,200 16,138.73 0 0 17,300 18,500 16,100
20/01/2026 17,300 -0.25 (-1.42%) 1,502,800 26,206.72 0 0 17,550 18,750 16,350
19/01/2026 17,550 -0.35 (-1.96%) 1,266,500 22,535.62 0 0 17,900 19,150 16,650
16/01/2026 17,900 -0.5 (-2.72%) 1,681,100 30,358.34 0 0 18,400 19,650 17,150
15/01/2026 18,400 0 (0%) 2,419,800 44,816.97 0 0 18,400 19,650 17,150
14/01/2026 18,400 -0.05 (-0.27%) 1,531,000 28,059.35 0 0 18,450 19,700 17,200
13/01/2026 18,450 0.3 (1.65%) 2,451,200 45,704.87 0 0 18,150 19,400 16,900
12/01/2026 18,150 0.3 (1.68%) 1,456,900 26,321.2 0 0 17,850 19,050 16,650
09/01/2026 17,850 -0.45 (-2.46%) 2,355,500 42,065.33 0 0 18,300 19,550 17,050
08/01/2026 18,300 -0.7 (-3.68%) 2,635,800 49,789.75 0 0 19,000 20,300 17,700
07/01/2026 19,000 -0.35 (-1.81%) 1,968,400 37,608.57 0 0 19,350 20,700 18,000
06/01/2026 19,350 0.05 (0.26%) 963,100 18,579.59 0 0 19,300 20,650 17,950
05/01/2026 19,300 0.95 (5.18%) 4,774,300 92,232.62 44,000 792 18,350 19,600 17,100
31/12/2025 18,350 -0.15 (-0.81%) 938,100 17,397.52 0 0 18,500 19,750 17,250
30/12/2025 18,500 0.05 (0.27%) 1,220,300 22,558.62 0 0 18,450 19,700 17,200
29/12/2025 18,450 0.45 (2.5%) 1,798,900 33,381.77 0 0 18,000 19,250 16,750
26/12/2025 18,000 0.35 (1.98%) 1,735,600 30,698.2 0 0 17,650 18,850 16,450
25/12/2025 17,650 0.05 (0.28%) 1,406,300 25,020.15 0 0 17,600 18,800 16,400
24/12/2025 17,600 0.15 (0.86%) 863,100 15,130.88 0 0 17,450 18,650 16,250
23/12/2025 17,450 0.45 (2.65%) 973,500 16,991.7 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.05 (0.29%) 2,391,500 41,282.78 0 0 16,950 18,100 15,800
19/12/2025 16,950 0.3 (1.8%) 728,400 12,321.29 0 0 16,650 17,800 15,500
18/12/2025 16,650 0.1 (0.6%) 555,200 9,205.64 0 0 16,550 17,700 15,400
17/12/2025 16,550 -0.05 (-0.3%) 203,400 3,341.66 0 0 16,600 17,750 15,450
16/12/2025 16,600 0.2 (1.22%) 1,225,600 19,465.23 0 0 16,400 17,500 15,300
15/12/2025 17,400 -0.1 (-0.57%) 723,500 12,649.01 0 0 17,500 18,700 16,300
12/12/2025 17,500 -0.45 (-2.51%) 474,500 8,426.92 0 0 17,950 19,200 16,700
11/12/2025 17,950 -0.05 (-0.28%) 404,900 7,288.24 0 0 18,000 19,250 16,750
10/12/2025 18,000 0.05 (0.28%) 243,000 4,388.22 0 0 17,950 19,200 16,700
09/12/2025 17,950 -0.05 (-0.28%) 908,000 16,234.93 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.4 (-2.17%) 1,020,300 18,566.04 0 0 18,400 19,650 17,150
05/12/2025 18,400 -0.3 (-1.6%) 317,900 5,882.35 0 0 18,700 20,000 17,400
04/12/2025 18,700 0.05 (0.27%) 1,204,200 22,671.87 0 0 18,650 19,950 17,350
03/12/2025 18,650 0.5 (2.75%) 1,799,100 33,390.66 0 0 18,150 19,400 16,900
02/12/2025 18,150 0 (0%) 439,200 7,909.64 0 0 18,150 19,400 16,900
01/12/2025 18,150 0 (0%) 326,700 5,925.16 0 0 18,150 19,400 16,900
28/11/2025 18,150 -0.3 (-1.63%) 442,600 8,062.68 0 0 18,450 19,700 17,200
27/11/2025 18,450 -0.05 (-0.27%) 429,400 7,943.29 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.25 (1.37%) 503,300 9,238.72 0 0 18,250 19,500 17,000
25/11/2025 18,250 0.1 (0.55%) 746,000 13,643.8 0 0 18,150 19,400 16,900
24/11/2025 18,150 0 (0%) 395,500 7,190.35 0 0 18,150 19,400 16,900
21/11/2025 18,150 0.1 (0.55%) 513,900 9,257.76 0 0 18,050 19,300 16,800
20/11/2025 18,050 0.1 (0.56%) 238,000 4,265.36 0 0 17,950 19,200 16,700
19/11/2025 17,950 -0.25 (-1.37%) 516,100 9,326.9 0 0 18,200 19,450 16,950
18/11/2025 18,200 -0.15 (-0.82%) 544,500 9,925.59 0 0 18,350 19,600 17,100
17/11/2025 18,350 0.25 (1.38%) 509,000 9,307.72 0 0 18,100 19,350 16,850
14/11/2025 18,100 0.1 (0.56%) 384,600 6,949.18 0 0 18,000 19,250 16,750
13/11/2025 18,000 -0.15 (-0.83%) 293,600 5,296.96 0 0 18,150 19,400 16,900
12/11/2025 18,150 0.5 (2.83%) 395,600 7,113.23 0 0 17,650 18,850 16,450
11/11/2025 17,650 0.1 (0.57%) 344,600 6,085.99 0 0 17,550 18,750 16,350
10/11/2025 17,550 -0.35 (-1.96%) 464,800 8,260.37 0 0 17,900 19,150 16,650

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link