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 20,500 0.2 (0.99%) 363,900 7,509.65 0 0 20,300 22,300 18,300
21/08/2026 20,300 0.2 (1.%) 96,497 1,941.09 0 0 20,100 22,100 18,100
20/08/2026 20,100 -0.1 (-0.5%) 64,908 1,303.5 0 0 20,200 22,200 18,200
19/08/2026 20,200 -0.4 (-1.94%) 34,424 694.55 0 0 20,600 22,600 18,600
18/08/2026 20,600 0.4 (1.98%) 264,128 5,408.35 0 0 20,200 22,200 18,200
17/08/2026 20,200 -0.1 (-0.49%) 78,435 1,578.14 0 0 20,300 22,300 18,300
14/08/2026 20,300 0 (0%) 142,831 2,888.54 0 0 20,300 22,300 18,300
13/08/2026 20,300 -0.5 (-2.4%) 109,699 2,250.28 0 0 20,800 22,800 18,800
12/08/2026 20,800 0.6 (2.97%) 265,732 5,466.93 0 0 20,200 22,200 18,200
11/08/2026 20,200 -0.3 (-1.46%) 107,149 2,182.06 0 0 20,500 22,500 18,500
10/08/2026 20,500 0.3 (1.49%) 161,044 3,312.77 0 0 20,200 22,200 18,200
07/08/2026 20,200 0.8 (4.12%) 231,229 4,633.6 0 0 19,400 21,300 17,500
06/08/2026 19,400 -0.1 (-0.51%) 40,421 786.06 0 0 19,500 21,400 17,600
05/08/2026 19,500 -0.1 (-0.51%) 116,306 2,264.59 0 0 19,600 21,500 17,700
04/08/2026 19,600 0 (0%) 93,001 1,811.89 0 0 19,600 21,500 17,700
03/08/2026 19,600 0.8 (4.26%) 98,340 1,927.51 0 0 18,800 20,600 17,000
31/07/2026 18,800 -0.5 (-2.59%) 146,740 2,839.76 0 0 19,300 21,200 17,400
30/07/2026 19,300 0.9 (4.89%) 142,772 2,743.98 0 0 18,400 20,200 16,600
29/07/2026 18,400 0.4 (2.22%) 110,813 2,038.67 0 0 18,000 19,800 16,200
28/07/2026 18,000 0.3 (1.69%) 175,614 3,098.82 0 0 17,700 19,400 16,000
27/07/2026 17,700 -0.7 (-3.8%) 101,350 1,834.98 0 0 18,400 20,200 16,600
24/07/2026 18,400 0 (0%) 54,344 1,004.01 0 0 18,400 20,200 16,600
23/07/2026 18,400 0.4 (2.22%) 87,871 1,596.76 0 0 18,000 19,800 16,200
22/07/2026 18,000 -0.2 (-1.1%) 74,838 1,359.62 0 0 18,200 20,000 16,400
21/07/2026 18,200 -0.4 (-2.15%) 128,393 2,310.26 0 0 18,600 20,400 16,800
20/07/2026 18,600 -0.7 (-3.63%) 170,659 3,203.26 0 0 19,300 21,200 17,400
17/07/2026 19,300 -0.7 (-3.5%) 185,361 3,591.38 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.1 (-0.5%) 176,349 3,454.83 0 0 20,100 22,100 18,100
15/07/2026 20,100 -0.6 (-2.9%) 61,734 1,261.23 0 0 20,700 22,700 18,700
14/07/2026 20,700 0.5 (2.48%) 105,865 2,193.66 0 0 20,200 22,200 18,200
13/07/2026 20,200 -0.5 (-2.42%) 108,527 2,220.14 0 0 20,700 22,700 18,700
10/07/2026 20,700 -0.1 (-0.48%) 35,566 741.45 0 0 20,800 22,800 18,800
09/07/2026 20,800 0.2 (0.97%) 201,358 4,272.74 0 0 20,600 22,600 18,600
08/07/2026 20,600 0.1 (0.49%) 51,762 1,070.87 0 0 20,500 22,500 18,500
07/07/2026 20,500 -0.5 (-2.38%) 88,713 1,827.1 0 0 21,000 23,100 18,900
06/07/2026 21,000 -0.1 (-0.47%) 211,893 4,416.47 0 0 21,100 23,200 19,000
03/07/2026 21,100 0.1 (0.48%) 79,751 1,673.46 0 0 21,000 23,100 18,900
02/07/2026 21,000 -0.1 (-0.47%) 34,468 722.37 0 0 21,100 23,200 19,000
01/07/2026 21,100 0.2 (0.96%) 100,972 2,136.58 0 0 20,900 22,900 18,900
30/06/2026 20,900 0 (0%) 113,671 2,385.04 0 0 20,900 22,900 18,900
29/06/2026 20,900 0.6 (2.96%) 63,911 1,320.21 0 0 20,300 22,300 18,300
26/06/2026 20,300 0 (0%) 33,843 690.99 0 0 20,300 22,300 18,300
25/06/2026 20,300 -0.4 (-1.93%) 98,291 2,011.32 0 0 20,700 22,700 18,700
24/06/2026 20,700 -0.2 (-0.96%) 87,945 1,819.01 0 0 20,900 22,900 18,900
23/06/2026 20,900 -0.3 (-1.42%) 153,922 3,214.25 0 0 21,200 23,300 19,100
22/06/2026 21,200 0.1 (0.47%) 47,903 1,016.54 0 0 21,100 23,200 19,000
19/06/2026 21,100 -0.3 (-1.4%) 77,205 1,632.96 0 0 21,400 23,500 19,300
18/06/2026 21,400 0.2 (0.94%) 168,233 3,594.68 0 0 21,200 23,300 19,100
17/06/2026 21,200 0.2 (0.95%) 109,541 2,310.14 0 0 21,000 23,100 18,900
16/06/2026 21,000 0 (0%) 115,541 2,416.45 0 0 21,000 23,100 18,900
15/06/2026 21,000 0 (0%) 166,600 3,481.95 0 0 21,000 23,100 18,900
12/06/2026 21,000 -0.1 (-0.47%) 63,387 1,339.88 0 0 21,100 23,200 19,000
11/06/2026 21,100 0.2 (0.96%) 90,860 1,927.97 0 0 20,900 22,900 18,900
10/06/2026 20,900 -0.3 (-1.42%) 161,546 3,390.48 0 0 21,200 23,300 19,100
09/06/2026 21,200 -0.2 (-0.93%) 109,261 2,307. 0 0 21,400 23,500 19,300
08/06/2026 21,400 -0.2 (-0.93%) 82,798 1,760.26 0 0 21,600 23,700 19,500
05/06/2026 21,600 0.2 (0.93%) 93,962 2,024.59 0 0 21,400 23,500 19,300
04/06/2026 21,400 0.2 (0.94%) 146,721 3,201.84 0 0 21,200 23,300 19,100
03/06/2026 21,200 -0.3 (-1.4%) 134,407 2,864.81 0 0 21,500 23,600 19,400
02/06/2026 21,500 -0.4 (-1.83%) 178,951 3,852.49 0 0 21,900 24,000 19,800
01/06/2026 21,900 0.1 (0.46%) 120,738 2,618.62 0 0 21,800 23,900 19,700
29/05/2026 21,800 0.2 (0.93%) 113,664 2,477.97 0 0 21,600 23,700 19,500
28/05/2026 21,600 0 (0%) 164,143 3,579.52 0 0 21,600 23,700 19,500
27/05/2026 21,600 0 (0%) 191,958 4,172.36 0 0 21,600 23,700 19,500
26/05/2026 21,600 -0.2 (-0.92%) 190,925 4,146.55 0 0 21,800 23,900 19,700
25/05/2026 21,800 -0.3 (-1.36%) 155,870 3,393.38 0 0 22,100 24,300 19,900
22/05/2026 22,100 -0.4 (-1.78%) 194,016 4,288.58 0 0 22,500 24,700 20,300
21/05/2026 22,500 -0.7 (-3.02%) 154,491 3,480.69 0 0 23,200 25,500 20,900
20/05/2026 23,200 0.1 (0.43%) 644,862 14,231.72 0 0 23,100 25,400 20,800
19/05/2026 23,100 -1.3 (-5.33%) 726,080 17,413.82 0 0 24,400 26,800 22,000
18/05/2026 24,400 2 (8.93%) 1,601,095 37,971.63 0 0 22,400 24,600 20,200
15/05/2026 22,400 0.4 (1.82%) 320,906 7,126.75 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.4 (-1.79%) 233,060 5,186.89 0 0 22,400 24,600 20,200
13/05/2026 22,400 1.1 (5.16%) 451,412 10,048.82 0 0 21,300 23,400 19,200
12/05/2026 21,300 0 (0%) 118,002 2,515.49 0 0 21,300 23,400 19,200
11/05/2026 21,300 0.1 (0.47%) 191,859 4,052.27 0 0 21,200 23,300 19,100
08/05/2026 21,200 -0.8 (-3.64%) 398,197 8,604.24 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.4 (-1.79%) 292,142 6,457.52 0 0 22,400 24,600 20,200
06/05/2026 22,400 -0.1 (-0.44%) 181,837 4,064.3 0 0 22,500 24,700 20,300
05/05/2026 22,500 0.4 (1.81%) 454,496 10,192.16 0 0 22,100 24,300 19,900
04/05/2026 22,100 0.2 (0.91%) 145,252 3,241.92 0 0 21,900 24,000 19,800
29/04/2026 21,900 0.1 (0.46%) 242,913 5,282.22 0 0 21,800 23,900 19,700
28/04/2026 21,800 -0.6 (-2.68%) 247,272 5,460.77 0 0 22,400 24,600 20,200
24/04/2026 22,400 -0.1 (-0.44%) 163,342 3,698.49 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 303,771 6,795.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 -0.6 (-2.6%) 395,424 8,999.7 0 0 23,100 25,400 20,800
21/04/2026 23,100 -0.3 (-1.28%) 245,492 5,739.98 0 0 23,400 25,700 21,100
20/04/2026 23,400 0.1 (0.43%) 161,332 3,804.41 0 0 23,300 25,600 21,000
17/04/2026 23,300 0.1 (0.43%) 288,245 6,757.68 0 0 23,200 25,500 20,900
16/04/2026 23,200 -0.3 (-1.28%) 211,179 4,950.65 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.2 (-0.84%) 350,394 8,302.99 0 0 23,700 26,000 21,400
14/04/2026 23,700 -0.2 (-0.84%) 309,178 7,309.06 0 0 23,900 26,200 21,600
13/04/2026 23,900 0.1 (0.42%) 365,318 8,760.44 0 0 23,800 26,100 21,500
10/04/2026 23,800 0.4 (1.71%) 621,820 14,914.74 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.4 (1.74%) 553,156 12,838.63 0 0 23,000 25,300 20,700
08/04/2026 23,000 1 (4.55%) 340,871 7,783.06 0 0 22,000 24,200 19,800
07/04/2026 22,000 0 (0%) 169,998 3,755.46 0 0 22,000 24,200 19,800
06/04/2026 22,000 -0.9 (-3.93%) 265,200 5,935.4 0 0 22,900 25,100 20,700
03/04/2026 22,900 -0.1 (-0.43%) 181,338 4,173.14 0 0 23,000 25,300 20,700
02/04/2026 23,000 -0.2 (-0.86%) 265,986 6,168.98 0 0 23,200 25,500 20,900
01/04/2026 23,200 0.3 (1.31%) 344,532 7,985.12 0 0 22,900 25,100 20,700
31/03/2026 22,900 -0.3 (-1.29%) 486,861 11,180.27 0 0 23,200 25,500 20,900
30/03/2026 23,200 -0.1 (-0.43%) 343,168 8,062.28 0 0 23,300 25,600 21,000
27/03/2026 23,300 0.5 (2.19%) 333,714 7,745.83 0 0 22,800 25,000 20,600
26/03/2026 22,800 -0.3 (-1.3%) 269,799 6,190.64 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.6 (2.67%) 287,248 6,684.41 0 0 22,500 24,700 20,300
24/03/2026 22,500 0.2 (0.9%) 379,218 8,642.65 0 0 22,300 24,500 20,100
23/03/2026 22,300 -2.2 (-8.98%) 858,773 19,510.41 0 0 24,500 26,900 22,100
20/03/2026 24,500 -1.4 (-5.41%) 549,333 13,715.28 0 0 25,900 28,400 23,400
19/03/2026 25,900 -1.1 (-4.07%) 373,383 9,756.06 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.4 (5.47%) 813,599 21,428.06 0 0 25,600 28,100 23,100
17/03/2026 25,600 0.3 (1.19%) 367,887 9,390.34 0 0 25,300 27,800 22,800
16/03/2026 25,300 -0.6 (-2.32%) 589,573 14,868.45 0 0 25,900 28,400 23,400
13/03/2026 25,900 -1.1 (-4.07%) 895,513 23,597.95 0 0 27,000 29,700 24,300
12/03/2026 27,000 -0.8 (-2.88%) 599,813 16,460.29 500 13.7 27,800 30,500 25,100
11/03/2026 27,800 1.7 (6.51%) 767,243 20,836.96 500 14 26,100 28,700 23,500
10/03/2026 26,100 -0.9 (-3.33%) 1,506,691 39,663.27 0 0 27,000 29,700 24,300
09/03/2026 27,000 -3 (-10%) 1,816,470 50,857.88 0 0 30,000 33,000 27,000
06/03/2026 30,000 -2.4 (-7.41%) 1,088,400 34,182.93 0 0 32,400 35,600 29,200
05/03/2026 32,400 -2.2 (-6.36%) 1,249,482 41,191.62 0 0 34,600 38,000 31,200
04/03/2026 34,600 -2.4 (-6.49%) 1,935,474 66,836.6 0 0 37,000 40,700 33,300
03/03/2026 37,000 0.5 (1.37%) 2,468,465 90,386.78 0 0 36,500 40,100 32,900
02/03/2026 36,500 3.3 (9.94%) 2,199,486 79,390.6 0 0 33,200 36,500 29,900
27/02/2026 33,200 1.7 (5.4%) 1,303,239 43,130.19 0 0 31,500 34,600 28,400
26/02/2026 31,500 -0.6 (-1.87%) 798,461 25,016.23 0 0 32,100 35,300 28,900
25/02/2026 32,100 0.3 (0.94%) 896,678 28,955.86 0 0 31,800 34,900 28,700
24/02/2026 31,800 -0.4 (-1.24%) 657,067 21,134.99 0 0 32,200 35,400 29,000

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