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
24/07/2026 15,000 -0.25 (-1.64%) 74,400 1,124.69 0 0 15,250 16,300 14,200
23/07/2026 15,250 0.05 (0.33%) 222,600 3,345.69 0 0 15,200 16,250 14,150
22/07/2026 15,200 -0.9 (-5.59%) 154,900 2,438.58 0 0 16,100 17,200 15,000
21/07/2026 16,100 -0.65 (-3.88%) 102,200 1,686.11 0 0 16,750 17,900 15,600
20/07/2026 16,750 -0.8 (-4.56%) 164,500 2,784.76 0 0 17,550 18,750 16,350
17/07/2026 17,550 -0.15 (-0.85%) 64,000 1,127.82 0 0 17,700 18,900 16,500
16/07/2026 17,700 0.05 (0.28%) 160,800 2,853.02 0 0 17,650 18,850 16,450
15/07/2026 17,650 -0.3 (-1.67%) 59,900 1,060.41 0 0 17,950 19,200 16,700
14/07/2026 17,950 0.15 (0.84%) 84,900 1,505.47 0 0 17,800 19,000 16,600
13/07/2026 17,800 -0.05 (-0.28%) 126,200 2,228.18 0 0 17,850 19,050 16,650
10/07/2026 17,850 -0.45 (-2.46%) 162,900 2,925.99 0 0 18,300 19,550 17,050
09/07/2026 18,300 -0.05 (-0.27%) 114,800 2,088.36 0 0 18,350 19,600 17,100
08/07/2026 18,350 0.2 (1.1%) 150,400 2,731.55 0 0 18,150 19,400 16,900
07/07/2026 18,150 -0.05 (-0.27%) 155,000 2,798.95 0 0 18,200 19,450 16,950
06/07/2026 18,200 -0.3 (-1.62%) 285,400 5,226.34 0 0 18,500 19,750 17,250
03/07/2026 18,500 -0.35 (-1.86%) 195,200 3,634.6 0 0 18,850 20,150 17,550
02/07/2026 18,850 0 (0%) 192,000 3,610.59 0 0 18,850 20,150 17,550
01/07/2026 18,850 0 (0%) 168,100 3,147.94 0 0 18,850 20,150 17,550
30/06/2026 18,850 -0.05 (-0.26%) 152,600 2,869.94 0 0 18,900 20,200 17,600
29/06/2026 18,900 0.1 (0.53%) 57,100 1,078.21 0 0 18,800 20,100 17,500
26/06/2026 18,800 -0.35 (-1.83%) 131,900 2,491.07 0 0 19,150 20,450 17,850
25/06/2026 19,150 0 (0%) 158,700 3,017.79 0 0 19,150 20,450 17,850
24/06/2026 19,150 -0.05 (-0.26%) 144,200 2,756.09 0 0 19,200 20,500 17,900
23/06/2026 19,200 -0.1 (-0.52%) 150,100 2,902.46 0 0 19,300 20,650 17,950
22/06/2026 19,300 -0.25 (-1.28%) 98,500 1,914.88 0 0 19,550 20,900 18,200
19/06/2026 19,550 -0.15 (-0.76%) 119,100 2,343.65 0 0 19,700 21,050 18,350
18/06/2026 19,700 0 (0%) 232,600 4,599. 0 0 19,700 21,050 18,350
17/06/2026 19,700 0.4 (2.07%) 172,500 3,380.01 0 0 19,300 20,650 17,950
16/06/2026 19,300 0 (0%) 216,400 4,181.07 0 0 19,300 20,650 17,950
15/06/2026 19,300 0 (0%) 184,100 3,546.03 0 0 19,300 20,650 17,950
12/06/2026 19,300 0.2 (1.05%) 269,000 5,212.57 0 0 19,100 20,400 17,800
11/06/2026 21,000 -0.3 (-1.41%) 390,400 8,206.09 0 0 21,300 22,750 19,850
10/06/2026 21,300 0.05 (0.24%) 145,000 3,090.48 0 0 21,250 22,700 19,800
09/06/2026 21,250 0.1 (0.47%) 161,700 3,431.18 0 0 21,150 22,600 19,700
08/06/2026 21,150 -0.75 (-3.42%) 305,700 6,538.44 0 0 21,900 23,400 20,400
05/06/2026 21,900 -0.15 (-0.68%) 156,200 3,431.13 0 0 22,050 23,550 20,550
04/06/2026 22,050 -0.2 (-0.9%) 110,900 2,447.55 0 0 22,250 23,800 20,700
03/06/2026 22,250 0.1 (0.45%) 90,600 1,997.53 0 0 22,150 23,700 20,600
02/06/2026 22,150 -0.1 (-0.45%) 250,700 5,527.66 0 0 22,250 23,800 20,700
01/06/2026 22,250 -0.05 (-0.22%) 155,300 3,449.33 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 330,900 7,457.43 0 0 22,500 24,050 20,950
28/05/2026 22,500 -0.45 (-1.96%) 201,300 4,548.68 0 0 22,950 24,550 21,350
27/05/2026 22,950 0.6 (2.68%) 582,100 13,208.61 0 0 22,350 23,900 20,800
26/05/2026 22,350 0.05 (0.22%) 186,300 4,159.53 0 0 22,300 23,850 20,750
25/05/2026 22,300 -0.1 (-0.45%) 123,300 2,751.85 0 0 22,400 23,950 20,850
22/05/2026 22,400 -0.05 (-0.22%) 252,900 5,655.81 0 0 22,450 24,000 20,900
21/05/2026 22,450 -0.2 (-0.88%) 204,900 4,629.77 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.6 (2.72%) 622,300 14,052.81 0 0 22,050 23,550 20,550
19/05/2026 22,050 0 (0%) 283,800 6,268.61 0 0 22,050 23,550 20,550
18/05/2026 22,050 0 (0%) 295,900 6,524.64 0 0 22,050 23,550 20,550
15/05/2026 22,050 -0.2 (-0.9%) 114,900 2,539.77 0 0 22,250 23,800 20,700
14/05/2026 22,250 0 (0%) 128,000 2,848.22 0 0 22,250 23,800 20,700
13/05/2026 22,250 0.35 (1.6%) 230,800 5,105.29 0 0 21,900 23,400 20,400
12/05/2026 21,900 -0.2 (-0.9%) 252,800 5,562.9 0 0 22,100 23,600 20,600
11/05/2026 22,100 -0.45 (-2.%) 598,500 13,225.57 0 0 22,550 24,100 21,000
08/05/2026 22,550 -0.05 (-0.22%) 198,900 4,469.8 0 0 22,600 24,150 21,050
07/05/2026 22,600 -0.15 (-0.66%) 210,100 4,765.41 0 0 22,750 24,300 21,200
06/05/2026 22,750 0.15 (0.66%) 401,200 9,043.42 0 0 22,600 24,150 21,050
05/05/2026 22,600 0 (0%) 174,500 3,938.59 0 0 22,600 24,150 21,050
04/05/2026 22,600 -0.05 (-0.22%) 238,000 5,400.06 0 0 22,650 24,200 21,100
29/04/2026 22,650 -0.05 (-0.22%) 291,500 6,599.9 0 0 22,700 24,250 21,150
28/04/2026 22,700 -0.25 (-1.09%) 620,000 14,068.55 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 254,400 5,848.24 0 0 23,150 24,750 21,550
23/04/2026 23,150 0 (0%) 589,700 13,586.46 0 0 23,150 24,750 21,550
22/04/2026 23,150 0.05 (0.22%) 254,700 5,863.77 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.25 (-1.07%) 526,200 12,175.2 0 0 23,350 24,950 21,750
20/04/2026 23,350 -0.15 (-0.64%) 555,000 12,933.34 0 0 23,500 25,100 21,900
17/04/2026 23,500 -0.05 (-0.21%) 529,600 12,509.56 0 0 23,550 25,150 21,950
16/04/2026 23,550 -0.45 (-1.88%) 815,800 19,339.82 0 0 24,000 25,650 22,350
15/04/2026 24,000 -0.6 (-2.44%) 630,400 15,306.24 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.2 (-0.81%) 538,300 13,255.27 0 0 24,800 26,500 23,100
13/04/2026 24,800 0 (0%) 456,600 11,367.67 0 0 24,800 26,500 23,100
10/04/2026 24,800 0.05 (0.2%) 520,300 12,828.47 0 0 24,750 26,450 23,050
09/04/2026 24,750 0.05 (0.2%) 598,300 14,836.83 0 0 24,700 26,400 23,000
08/04/2026 24,700 0.75 (3.13%) 622,200 15,244.5 0 0 23,950 25,600 22,300
07/04/2026 23,950 0.15 (0.63%) 718,900 17,147.84 0 0 23,800 25,450 22,150
06/04/2026 23,800 -1.2 (-4.8%) 845,500 20,610.41 0 0 25,000 26,750 23,250
03/04/2026 25,000 -0.05 (-0.2%) 690,900 17,423.85 0 0 25,050 26,800 23,300
02/04/2026 25,050 -1.25 (-4.75%) 1,274,400 32,297.64 20,000 536 26,300 28,100 24,500
01/04/2026 26,300 0.05 (0.19%) 785,100 20,804.33 0 0 26,250 28,050 24,450
31/03/2026 26,250 -0.5 (-1.87%) 1,125,600 29,918.34 0 0 26,750 28,600 24,900
30/03/2026 26,750 0.35 (1.33%) 1,253,600 33,603.71 0 0 26,400 28,200 24,600
27/03/2026 26,400 -0.1 (-0.38%) 1,503,600 39,691.32 0 0 26,500 28,350 24,650
26/03/2026 26,500 -1.5 (-5.36%) 1,928,200 52,469.02 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.8 (6.87%) 2,518,700 69,617.48 0 0 26,200 28,000 24,400
24/03/2026 26,200 1.7 (6.94%) 1,666,900 43,474.67 0 0 24,500 26,200 22,800
23/03/2026 24,500 -1.5 (-5.77%) 1,154,200 29,573.67 0 0 26,000 27,800 24,200
20/03/2026 26,000 1 (4%) 2,447,200 65,180.99 0 0 25,000 26,750 23,250
19/03/2026 25,000 -0.5 (-1.96%) 416,400 10,403.32 0 0 25,500 27,250 23,750
18/03/2026 25,500 0.5 (2%) 548,300 13,678.16 0 0 25,000 26,750 23,250
17/03/2026 25,000 -0.3 (-1.19%) 939,000 23,650.77 0 0 25,300 27,050 23,550
16/03/2026 25,300 -0.85 (-3.25%) 1,201,500 31,227.83 0 0 26,150 27,950 24,350
13/03/2026 26,150 0.3 (1.16%) 1,464,500 38,577.82 0 0 25,850 27,650 24,050
12/03/2026 25,850 1.65 (6.82%) 2,226,300 56,810.46 0 0 24,200 25,850 22,550
11/03/2026 24,200 0.65 (2.76%) 583,900 14,134.75 0 0 23,550 25,150 21,950
10/03/2026 23,550 1.5 (6.8%) 678,500 15,759.37 0 0 22,050 23,550 20,550
09/03/2026 22,050 -1.65 (-6.96%) 1,128,100 25,063.25 0 0 23,700 25,350 22,050
06/03/2026 23,700 -0.4 (-1.66%) 604,500 14,467.5 0 0 24,100 25,750 22,450
05/03/2026 24,100 -1.45 (-5.68%) 826,400 20,507.23 0 0 25,550 27,300 23,800
04/03/2026 25,550 0.2 (0.79%) 1,820,900 47,862.77 0 0 25,350 27,100 23,600
03/03/2026 25,350 1.65 (6.96%) 1,053,700 26,117.06 0 0 23,700 25,350 22,050
02/03/2026 23,700 0.75 (3.27%) 989,300 23,453.12 0 0 22,950 24,550 21,350
27/02/2026 22,950 -0.3 (-1.29%) 277,600 6,366.91 0 0 23,250 24,850 21,650
26/02/2026 23,250 0.05 (0.22%) 196,600 4,546.41 0 0 23,200 24,800 21,600
25/02/2026 23,200 -0.2 (-0.85%) 209,300 4,888.6 0 0 23,400 25,000 21,800
24/02/2026 23,400 0.55 (2.41%) 392,400 9,091.49 0 0 22,850 24,400 21,300
23/02/2026 22,850 0.15 (0.66%) 186,100 4,252. 0 0 22,700 24,250 21,150
13/02/2026 22,700 0.3 (1.34%) 111,100 2,498.64 0 0 22,400 23,950 20,850
12/02/2026 22,400 -0.05 (-0.22%) 135,400 3,029.69 0 0 22,450 24,000 20,900
11/02/2026 22,450 0.3 (1.35%) 153,800 3,431.78 0 0 22,150 23,700 20,600
10/02/2026 22,150 -0.1 (-0.45%) 210,100 4,675.26 0 0 22,250 23,800 20,700
09/02/2026 22,250 -0.05 (-0.22%) 151,600 3,384.85 0 0 22,300 23,850 20,750
06/02/2026 22,300 -1.15 (-4.9%) 303,000 6,880.28 0 0 23,450 25,050 21,850
05/02/2026 23,450 -0.75 (-3.1%) 217,900 5,185.35 0 0 24,200 25,850 22,550
04/02/2026 24,200 0.95 (4.09%) 778,100 18,520.06 0 0 23,250 24,850 21,650
03/02/2026 23,250 0.05 (0.22%) 176,200 4,076.67 0 0 23,200 24,800 21,600
02/02/2026 23,200 0.4 (1.75%) 231,200 5,292.12 0 0 22,800 24,350 21,250
30/01/2026 22,800 0.2 (0.88%) 261,300 5,927.58 0 0 22,600 24,150 21,050
29/01/2026 22,600 0.1 (0.44%) 103,700 2,350.41 0 0 22,500 24,050 20,950
28/01/2026 22,500 -0.5 (-2.17%) 361,600 8,209.3 0 0 23,000 24,600 21,400
27/01/2026 23,000 -0.25 (-1.08%) 239,600 5,496.42 0 0 23,250 24,850 21,650
26/01/2026 23,250 0.45 (1.97%) 417,000 9,665.26 0 0 22,800 24,350 21,250

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link