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 8,320 0 (0%) 4,700 39.09 0 0 8,320 8,900 7,740
21/08/2026 8,320 0.02 (0.24%) 28,800 239.32 0 0 8,300 8,880 7,720
20/08/2026 8,300 0.01 (0.12%) 17,200 142.68 0 0 8,290 8,870 7,710
19/08/2026 8,290 0.04 (0.48%) 100 0.83 0 0 8,250 8,820 7,680
18/08/2026 8,250 0.01 (0.12%) 10,300 85.34 0 0 8,240 8,810 7,670
17/08/2026 8,240 0 (0%) 3,800 31.34 0 0 8,240 8,810 7,670
14/08/2026 8,240 0 (0%) 6,100 50.26 0 0 8,240 8,810 7,670
13/08/2026 8,240 -0.08 (-0.96%) 9,700 80.29 0 0 8,320 8,900 7,740
12/08/2026 8,320 0.06 (0.73%) 2,300 19.03 0 0 8,260 8,830 7,690
11/08/2026 8,260 -0.09 (-1.08%) 14,700 122.25 0 0 8,350 8,930 7,770
10/08/2026 8,350 0.01 (0.12%) 6,200 51.39 0 0 8,340 8,920 7,760
07/08/2026 8,340 0.03 (0.36%) 800 6.65 0 0 8,310 8,890 7,730
06/08/2026 8,310 -0.06 (-0.72%) 500 4.18 0 0 8,370 8,950 7,790
05/08/2026 8,370 0 (0%) 215,100 1,768.61 0 0 8,370 8,950 7,790
04/08/2026 8,370 -0.03 (-0.36%) 20,100 169.02 0 0 8,400 8,980 7,820
03/08/2026 8,400 -0.01 (-0.12%) 53,000 444.93 0 0 8,410 8,990 7,830
31/07/2026 8,410 0.01 (0.12%) 20,900 175.26 0 0 8,400 8,980 7,820
30/07/2026 8,400 -0.05 (-0.59%) 80,700 683.45 0 0 8,450 9,040 7,860
29/07/2026 8,450 -0.02 (-0.24%) 54,700 444.81 0 0 8,470 9,060 7,880
28/07/2026 8,470 0.01 (0.12%) 25,400 213.26 0 0 8,460 9,050 7,870
27/07/2026 8,460 -0.02 (-0.24%) 1,300 10.82 0 0 8,480 9,070 7,890
24/07/2026 8,480 -0.01 (-0.12%) 11,800 97.01 0 0 8,490 9,080 7,900
23/07/2026 8,490 0.11 (1.31%) 4,100 34.14 0 0 8,380 8,960 7,800
22/07/2026 8,380 -0.32 (-3.68%) 15,100 127.82 0 0 8,700 9,300 8,100
21/07/2026 8,700 0.18 (2.11%) 3,200 27.73 0 0 8,520 9,110 7,930
20/07/2026 8,520 -0.28 (-3.18%) 6,200 53.48 0 0 8,800 9,410 8,190
17/07/2026 8,800 0.08 (0.92%) 300 2.63 0 0 8,720 9,330 8,110
16/07/2026 8,720 0 (0%) 3,400 29.63 0 0 8,720 9,330 8,110
15/07/2026 8,720 -0.07 (-0.8%) 5,800 50.78 0 0 8,790 9,400 8,180
14/07/2026 8,790 -0.01 (-0.11%) 12,500 109.73 0 0 8,800 9,410 8,190
13/07/2026 8,800 -0.17 (-1.9%) 10,400 91.78 0 0 8,970 9,590 8,350
10/07/2026 8,970 -0.02 (-0.22%) 26,900 238.15 0 0 8,990 9,610 8,370
09/07/2026 8,990 -0.07 (-0.77%) 5,000 45.15 0 0 9,060 9,690 8,430
08/07/2026 9,060 0 (0%) 3,800 34.21 0 0 9,060 9,690 8,430
07/07/2026 9,060 0.06 (0.67%) 15,500 139.32 0 0 9,000 9,630 8,370
06/07/2026 9,000 -0.04 (-0.44%) 9,300 83.7 0 0 9,040 9,670 8,410
03/07/2026 9,040 0.01 (0.11%) 86,000 779.17 0 0 9,030 9,660 8,400
02/07/2026 9,030 -0.05 (-0.55%) 124,900 1,139.54 0 0 9,080 9,710 8,450
01/07/2026 9,080 0.04 (0.44%) 62,100 560.89 0 0 9,040 9,670 8,410
30/06/2026 9,040 -0.06 (-0.66%) 18,100 163.91 0 0 9,100 9,730 8,470
29/06/2026 9,100 0.05 (0.55%) 25,300 228.87 0 0 9,050 9,680 8,420
26/06/2026 9,050 -0.04 (-0.44%) 77,900 705.7 0 0 9,090 9,720 8,460
25/06/2026 9,090 -0.01 (-0.11%) 15,800 143.67 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 21,900 199.65 0 0 9,060 9,690 8,430
23/06/2026 9,060 0.01 (0.11%) 63,600 578.57 0 0 9,050 9,680 8,420
22/06/2026 9,050 -0.05 (-0.55%) 5,800 52.82 0 0 9,100 9,730 8,470
19/06/2026 9,100 0 (0%) 40,000 363.02 0 0 9,100 9,730 8,470
18/06/2026 9,100 0 (0%) 21,900 199.29 0 0 9,100 9,730 8,470
17/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
16/06/2026 9,100 -0.05 (-0.55%) 3,700 33.84 24,000 204.24 9,150 9,790 8,510
15/06/2026 9,150 0 (0%) 46,800 428.22 0 0 9,150 9,790 8,510
12/06/2026 9,150 -0.02 (-0.22%) 38,900 355.78 0 0 9,170 9,810 8,530
11/06/2026 9,170 -0.08 (-0.86%) 10,800 97.48 0 0 9,250 9,890 8,610
10/06/2026 9,250 0.15 (1.65%) 8,200 74.32 0 0 9,100 9,730 8,470
09/06/2026 9,100 0 (0%) 1,100 10.01 0 0 9,100 9,730 8,470
08/06/2026 9,100 0.04 (0.44%) 7,700 69.33 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.08 (-0.88%) 2,600 23.56 0 0 9,140 9,770 8,510
04/06/2026 9,140 0 (0%) 500 4.57 0 0 9,140 9,770 8,510
03/06/2026 9,140 0.13 (1.44%) 2,800 25.54 0 0 9,010 9,640 8,380
02/06/2026 9,010 -0.02 (-0.22%) 4,900 44.21 0 0 9,030 9,660 8,400
01/06/2026 9,030 -0.07 (-0.77%) 1,900 17.28 0 0 9,100 9,730 8,470
29/05/2026 9,100 0.04 (0.44%) 10,200 93.32 0 0 9,060 9,690 8,430
28/05/2026 9,060 -0.07 (-0.77%) 13,500 122.35 0 0 9,130 9,760 8,500
27/05/2026 9,130 -0.05 (-0.54%) 1,400 12.82 0 0 9,180 9,820 8,540
26/05/2026 9,180 0.03 (0.33%) 10,000 90.91 0 0 9,150 9,790 8,510
25/05/2026 9,150 0.01 (0.11%) 8,800 79.83 0 0 9,140 9,770 8,510
22/05/2026 9,140 -0.04 (-0.44%) 18,600 170.7 0 0 9,180 9,820 8,540
21/05/2026 9,180 -0.02 (-0.22%) 19,600 179.83 0 0 9,200 9,840 8,560
20/05/2026 9,200 0 (0%) 7,500 68.88 0 0 9,200 9,840 8,560
19/05/2026 9,200 -0.27 (-2.85%) 11,400 105.57 0 0 9,470 10,100 8,810
18/05/2026 9,470 0.11 (1.18%) 37,300 350.77 0 0 9,360 10,000 8,710
15/05/2026 9,360 0.1 (1.08%) 67,300 626.54 0 0 9,260 9,900 8,620
14/05/2026 9,260 -0.04 (-0.43%) 38,500 357.98 0 0 9,300 9,950 8,650
13/05/2026 9,300 0.11 (1.2%) 48,900 454.37 0 0 9,190 9,830 8,550
12/05/2026 9,190 0 (0%) 36,500 335.39 0 0 9,190 9,830 8,550
11/05/2026 9,190 0 (0%) 21,600 198.39 0 0 9,190 9,830 8,550
08/05/2026 9,190 -0.21 (-2.23%) 18,700 172.15 0 0 9,400 10,050 8,750
07/05/2026 9,400 -0.07 (-0.74%) 13,400 125.6 0 0 9,470 10,100 8,810
06/05/2026 9,470 0.17 (1.83%) 7,400 68.92 0 0 9,300 9,950 8,650
05/05/2026 9,300 0 (0%) 130,200 1,210.71 0 0 9,300 9,950 8,650
04/05/2026 9,300 -0.03 (-0.32%) 40,100 371.84 0 0 9,330 9,980 8,680
29/04/2026 9,330 0 (0%) 14,400 134.35 0 0 9,330 9,980 8,680
28/04/2026 9,330 -0.02 (-0.21%) 12,300 115.22 0 0 9,350 10,000 8,700
24/04/2026 9,350 0.02 (0.21%) 3,900 36.44 0 0 9,330 9,980 8,680
23/04/2026 9,330 -0.15 (-1.58%) 29,000 272.5 0 0 9,480 10,100 8,820
22/04/2026 9,480 -0.18 (-1.86%) 44,900 426.62 0 0 9,660 10,300 8,990
21/04/2026 9,660 -0.08 (-0.82%) 65,300 635.38 0 0 9,740 10,400 9,060
20/04/2026 9,740 0.23 (2.42%) 32,800 315.31 0 0 9,510 10,150 8,850
17/04/2026 9,510 0.17 (1.82%) 42,800 403.22 0 0 9,340 9,990 8,690
16/04/2026 9,340 0.02 (0.21%) 21,400 199.7 0 0 9,320 9,970 8,670
15/04/2026 9,320 -0.01 (-0.11%) 5,000 46.6 0 0 9,330 9,980 8,680
14/04/2026 9,330 -0.04 (-0.43%) 11,100 103.77 0 0 9,370 10,000 8,720
13/04/2026 9,370 0 (0%) 18,800 175.65 0 0 9,370 10,000 8,720
10/04/2026 9,370 -0.08 (-0.85%) 33,300 311.56 0 0 9,450 10,100 8,790
09/04/2026 9,450 -0.06 (-0.63%) 7,600 71.11 0 0 9,510 10,150 8,850
08/04/2026 9,510 0.18 (1.93%) 20,000 188.06 0 0 9,330 9,980 8,680
07/04/2026 9,330 0.08 (0.86%) 5,900 54.41 0 0 9,250 9,890 8,610
06/04/2026 9,250 0 (0%) 22,400 207.23 0 0 9,250 9,890 8,610
03/04/2026 9,250 -0.06 (-0.64%) 21,700 200.53 0 0 9,310 9,960 8,660
02/04/2026 9,310 -0.19 (-2%) 23,500 217.14 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.28 (3.04%) 49,900 461.33 0 0 9,220 9,860 8,580
31/03/2026 9,220 0.02 (0.22%) 31,100 286.82 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.05 (-0.54%) 24,300 223.94 0 0 9,250 9,890 8,610
27/03/2026 9,250 0.03 (0.33%) 12,900 119.18 0 0 9,220 9,860 8,580
26/03/2026 9,220 0 (0%) 74,000 680.49 0 0 9,220 9,860 8,580
25/03/2026 9,220 0.07 (0.77%) 38,700 355.37 0 0 9,150 9,790 8,510
24/03/2026 9,150 0 (0%) 185,400 1,699.34 0 0 9,150 9,790 8,510
23/03/2026 9,150 -0.45 (-4.69%) 108,200 1,004.63 0 0 9,600 10,250 8,930
20/03/2026 9,600 -0.19 (-1.94%) 55,600 537.18 0 0 9,790 10,450 9,110
19/03/2026 9,790 -0.21 (-2.1%) 14,700 143.72 0 0 10,000 10,700 9,300
18/03/2026 10,000 0.2 (2.04%) 27,100 267.17 0 0 9,800 10,450 9,120
17/03/2026 9,800 -0.12 (-1.21%) 116,200 1,145.39 0 0 9,920 10,600 9,230
16/03/2026 9,920 -0.06 (-0.6%) 79,300 774.7 0 0 9,980 10,650 9,290
13/03/2026 9,980 -0.17 (-1.67%) 101,000 1,019.94 0 0 10,150 10,850 9,440
12/03/2026 10,150 -0.15 (-1.46%) 63,700 666.52 0 0 10,300 11,000 9,580
11/03/2026 10,300 0.3 (3%) 77,600 782.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 -0.2 (-1.96%) 116,100 1,189.46 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.65 (-5.99%) 414,100 4,394.49 0 0 10,850 11,600 10,100
06/03/2026 10,850 -0.25 (-2.25%) 223,600 2,440.4 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.1 (-0.89%) 443,000 4,927.26 0 0 11,200 11,950 10,450
04/03/2026 11,200 0.05 (0.45%) 418,800 4,655.36 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.5 (4.69%) 482,900 5,328.84 0 0 10,650 11,350 9,910
02/03/2026 10,650 0.66 (6.61%) 363,000 3,850.01 0 0 9,990 10,650 9,300
27/02/2026 9,990 0.32 (3.31%) 231,300 2,287.09 0 0 9,670 10,300 9,000
26/02/2026 9,670 -0.02 (-0.21%) 40,700 392.49 0 0 9,690 10,350 9,020
25/02/2026 9,690 0 (0%) 21,900 210.61 0 0 9,690 10,350 9,020
24/02/2026 9,690 -0.05 (-0.51%) 22,700 220.27 0 0 9,740 10,400 9,060

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