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
21/08/2026 39,900 2.6 (6.97%) 4,043,900 161,351.61 94,900 3,786.51 37,300 39,900 34,700
20/08/2026 37,300 1.6 (4.48%) 5,683,400 211,857.17 0 0 35,700 38,150 33,250
19/08/2026 35,700 0.65 (1.85%) 3,352,700 119,774.34 0 0 35,050 37,500 32,600
18/08/2026 35,050 -1.15 (-3.18%) 4,749,600 167,745.87 0 0 36,200 38,700 33,700
17/08/2026 36,200 -0.3 (-0.82%) 2,983,300 108,073.09 0 0 36,500 39,050 33,950
14/08/2026 36,500 1.2 (3.4%) 4,771,400 173,715.41 836,000 29,678 35,300 37,750 32,850
13/08/2026 35,300 0.25 (0.71%) 2,472,100 87,523.74 0 0 35,050 37,500 32,600
12/08/2026 35,050 0.2 (0.57%) 2,360,000 82,971.17 0 0 34,850 37,250 32,450
11/08/2026 34,850 -1.1 (-3.06%) 3,197,000 113,537.47 39,000 1,499.55 35,950 38,450 33,450
10/08/2026 35,950 -0.05 (-0.14%) 2,725,500 96,985.63 20,000 770 36,000 38,500 33,500
07/08/2026 36,000 -0.45 (-1.23%) 3,949,500 143,447.24 25,000 975 36,450 39,000 33,900
06/08/2026 36,450 -1.45 (-3.83%) 8,463,700 320,684.69 60,000 2,433 37,900 40,550 35,250
05/08/2026 37,900 2.45 (6.91%) 7,807,700 292,832.68 1,060,400 39,964.57 35,450 37,900 33,000
04/08/2026 35,450 2.3 (6.94%) 10,647,300 371,884.13 659,000 20,376.2 33,150 35,450 30,850
03/08/2026 33,150 2.15 (6.94%) 8,005,300 260,598.88 176,100 5,386.75 31,000 33,150 28,850
31/07/2026 31,000 -1.5 (-4.62%) 17,734,700 539,419.13 43,200 1,501.2 32,500 34,750 30,250
30/07/2026 32,500 -0.25 (-0.76%) 7,820,300 255,799.86 277,300 9,123.17 32,750 35,000 30,500
29/07/2026 32,750 0.1 (0.31%) 7,236,500 238,990.57 2,020,000 65,920 32,650 34,900 30,400
28/07/2026 32,650 -0.25 (-0.76%) 20,423,300 697,335.44 480,000 14,880 32,900 35,200 30,600
27/07/2026 32,900 2.15 (6.99%) 10,257,100 330,824.79 40,000 1,144 30,750 32,900 28,600
24/07/2026 30,750 -2.3 (-6.96%) 41,349,200 1,271,818.56 192,900 6,023.68 33,050 35,350 30,750
23/07/2026 33,050 -2.45 (-6.9%) 586,700 19,390.44 446,500 14,903.83 35,500 37,950 33,050
22/07/2026 35,500 -2.65 (-6.95%) 7,538,000 267,845.18 202,300 7,706.35 38,150 40,800 35,500
21/07/2026 38,150 -2.85 (-6.95%) 9,655,900 381,983.91 2,210,000 84,326.97 41,000 43,850 38,150
20/07/2026 41,000 -2 (-4.65%) 5,780,000 240,456.03 0 0 43,000 46,000 40,000
17/07/2026 43,000 2.1 (5.13%) 7,504,500 310,169.28 30,000 1,141.8 40,900 43,750 38,050
16/07/2026 40,900 -2.75 (-6.3%) 14,681,800 601,633.68 120,000 4,872 43,650 46,700 40,600
15/07/2026 43,650 -3.25 (-6.93%) 8,168,200 360,424.39 0 0 46,900 50,100 43,650
14/07/2026 46,900 3.05 (6.96%) 5,620,000 255,936.34 30,000 1,224.3 43,850 46,900 40,800
13/07/2026 43,850 -2.75 (-5.9%) 6,681,400 299,520.27 4,020,000 189,867.2 46,600 49,850 43,350
10/07/2026 46,600 -3.4 (-6.8%) 10,169,700 481,932.59 809,837 39,934.5 50,000 53,500 46,500
09/07/2026 50,000 -2 (-3.85%) 4,764,300 246,327.75 0 0 52,000 55,600 48,400
08/07/2026 52,000 1.2 (2.36%) 25,605,600 1,243,893.88 904,893 43,218.83 50,800 54,300 47,250
07/07/2026 50,800 -3.8 (-6.96%) 994,200 50,505.36 77,000 3,911.6 54,600 58,400 50,800
06/07/2026 54,600 -4.1 (-6.98%) 565,000 30,849 70,300 3,838.38 58,700 62,800 54,600
03/07/2026 58,700 -4.4 (-6.97%) 1,185,500 69,588.85 255,600 15,003.72 63,100 67,500 58,700
02/07/2026 63,100 0.4 (0.64%) 2,175,200 138,821.9 300,000 19,157.4 62,700 67,000 58,400
01/07/2026 62,700 -0.3 (-0.48%) 586,500 36,866.29 64,000 4,022.91 63,000 67,400 58,600
30/06/2026 63,000 -0.2 (-0.32%) 715,400 44,847.68 65,900 4,134.9 63,200 67,600 58,800
29/06/2026 63,200 -0.3 (-0.47%) 636,200 40,145.36 0 0 63,500 67,900 59,100
26/06/2026 63,500 -0.6 (-0.94%) 542,200 34,219.57 47,800 3,010.3 64,100 68,500 59,700
25/06/2026 64,100 -1.4 (-2.14%) 804,500 51,694.96 250,000 16,064.25 65,500 70,000 61,000
24/06/2026 65,500 0.3 (0.46%) 724,500 47,253.87 0 0 65,200 69,700 60,700
23/06/2026 65,200 -0.8 (-1.21%) 659,700 43,013.54 0 0 66,000 70,600 61,400
22/06/2026 66,000 -1.1 (-1.64%) 1,405,400 91,665.86 0 0 67,100 71,700 62,500
19/06/2026 67,100 -0.9 (-1.32%) 668,200 44,826.67 0 0 68,000 72,700 63,300
18/06/2026 68,000 0 (0%) 799,900 54,014.87 200,000 13,600 68,000 72,700 63,300
17/06/2026 68,000 -0.2 (-0.29%) 915,200 61,700.27 0 0 68,200 72,900 63,500
16/06/2026 68,200 3.2 (4.92%) 2,527,000 169,997.59 30,000 1,815 65,000 69,500 60,500
15/06/2026 65,000 3 (4.84%) 1,400,200 89,483.39 561,199 32,381.18 62,000 66,300 57,700
12/06/2026 62,000 0 (0%) 783,600 49,017.31 570,650 32,926.51 62,000 66,300 57,700
11/06/2026 62,000 -2 (-3.13%) 1,190,100 74,074.61 0 0 64,000 68,400 59,600
10/06/2026 64,000 -0.8 (-1.23%) 878,500 56,220.72 0 0 64,800 69,300 60,300
09/06/2026 64,800 -0.3 (-0.46%) 1,099,300 70,655.2 0 0 65,100 69,600 60,600
08/06/2026 65,100 -0.6 (-0.91%) 1,098,900 71,342.25 0 0 65,700 70,200 61,200
05/06/2026 65,700 0.7 (1.08%) 672,500 43,795.43 0 0 65,000 69,500 60,500
04/06/2026 65,000 -0.4 (-0.61%) 660,300 42,811.06 0 0 65,400 69,900 60,900
03/06/2026 65,400 0.4 (0.62%) 433,300 28,215.63 0 0 65,000 69,500 60,500
02/06/2026 65,000 -0.8 (-1.22%) 694,300 45,150.58 0 0 65,800 70,400 61,200
01/06/2026 65,800 0 (0%) 414,900 27,168.56 0 0 65,800 70,400 61,200
29/05/2026 65,800 -0.1 (-0.15%) 738,800 48,350.69 0 0 65,900 70,500 61,300
28/05/2026 65,900 0.6 (0.92%) 958,700 62,522.67 0 0 65,300 69,800 60,800
27/05/2026 65,300 0.1 (0.15%) 514,200 33,562.58 70,800 4,619.98 65,200 69,700 60,700
26/05/2026 65,200 0.9 (1.4%) 762,200 49,353.51 357,500 23,202.93 64,300 68,800 59,800
25/05/2026 64,300 -1.2 (-1.83%) 710,200 46,096.56 0 0 65,500 70,000 61,000
22/05/2026 65,500 0.2 (0.31%) 952,100 61,946.98 0 0 65,300 69,800 60,800
21/05/2026 65,300 -0.5 (-0.76%) 855,200 55,823.86 0 0 65,800 70,400 61,200
20/05/2026 65,800 0.8 (1.23%) 1,042,000 67,190.14 0 0 65,000 69,500 60,500
19/05/2026 65,000 0.3 (0.46%) 1,273,000 83,421.1 0 0 64,700 69,200 60,200
18/05/2026 64,700 -2.6 (-3.86%) 2,277,600 148,448.02 80,000 5,440 67,300 72,000 62,600
15/05/2026 67,300 -2.2 (-3.17%) 1,447,200 97,816.88 400,000 26,800 69,500 74,300 64,700
14/05/2026 69,500 -0.1 (-0.14%) 669,200 46,102.57 0 0 69,600 74,400 64,800
13/05/2026 69,600 0.1 (0.14%) 459,800 31,883.1 280,000 19,417.59 69,500 74,300 64,700
12/05/2026 69,500 0.4 (0.58%) 644,500 44,331.69 38,800 2,668.39 69,100 73,900 64,300
11/05/2026 69,100 -1 (-1.43%) 1,038,900 71,869.11 23,000 1,589.55 70,100 75,000 65,200
08/05/2026 70,100 1 (1.45%) 986,700 68,697.79 0 0 69,100 73,900 64,300
07/05/2026 69,100 1.1 (1.62%) 1,209,000 83,727.47 0 0 68,000 72,700 63,300
06/05/2026 68,000 0.6 (0.89%) 1,205,200 81,410.49 0 0 67,400 72,100 62,700
05/05/2026 67,400 -0.9 (-1.32%) 1,150,100 77,865.8 0 0 68,300 73,000 63,600
04/05/2026 68,300 1 (1.49%) 1,225,800 83,489.04 0 0 67,300 72,000 62,600
29/04/2026 67,300 0.3 (0.45%) 2,045,300 137,981.65 0 0 67,000 71,600 62,400
28/04/2026 67,000 -3 (-4.29%) 1,616,500 109,485.78 336,200 22,740.41 70,000 74,900 65,100
24/04/2026 70,000 -1.7 (-2.37%) 1,338,800 93,548.66 0 0 71,700 76,700 66,700
23/04/2026 71,700 -1.6 (-2.18%) 1,660,400 120,906.47 0 0 73,300 78,400 68,200
22/04/2026 110,000 -1.9 (-1.7%) 2,344,800 260,974.04 2,577,782 291,187.33 111,900 119,700 104,100
21/04/2026 111,900 -3.1 (-2.7%) 1,077,600 121,708.95 374,000 42,128.86 115,000 123,000 107,000
20/04/2026 115,000 4 (3.6%) 1,866,600 211,337.23 550,000 62,305.65 111,000 118,700 103,300
17/04/2026 111,000 2.1 (1.93%) 1,411,900 156,656.16 0 0 108,900 116,500 101,300
16/04/2026 108,900 -0.3 (-0.27%) 542,200 58,760.92 20,123 2,197.43 109,200 116,800 101,600
15/04/2026 109,200 -0.3 (-0.27%) 551,200 60,779.05 0 0 109,500 117,100 101,900
14/04/2026 109,500 -0.5 (-0.45%) 577,200 63,037.22 0 0 110,000 117,700 102,300
13/04/2026 110,000 1 (0.92%) 723,700 79,274.36 0 0 109,000 116,600 101,400
10/04/2026 109,000 -1 (-0.91%) 477,400 52,031.24 100,000 11,700 110,000 117,700 102,300
09/04/2026 110,000 3 (2.8%) 1,176,800 126,974.84 101,700 11,000.42 107,000 114,400 99,600
08/04/2026 107,000 7 (7.%) 971,800 102,407.59 445,500 47,037.67 100,000 107,000 93,000
07/04/2026 100,000 -4.6 (-4.4%) 1,434,500 146,586.93 0 0 104,600 111,900 97,300
06/04/2026 104,600 -4.2 (-3.86%) 705,500 74,463.34 0 0 108,800 116,400 101,200
03/04/2026 108,800 -0.1 (-0.09%) 1,010,700 109,359.39 60,000 6,516 108,900 116,500 101,300
02/04/2026 108,900 -0.4 (-0.37%) 937,100 100,399.52 0 0 109,300 116,900 101,700
01/04/2026 109,300 1.3 (1.2%) 813,000 88,471.11 0 0 108,000 115,500 100,500
31/03/2026 108,000 0 (0%) 1,492,200 161,895.44 90,000 9,764.46 108,000 115,500 100,500
30/03/2026 108,000 -1.9 (-1.73%) 1,202,000 128,815.57 195,400 20,940.63 109,900 117,500 102,300
27/03/2026 109,900 3.9 (3.68%) 2,116,700 221,667.64 200,000 21,004.8 106,000 113,400 98,600
26/03/2026 106,000 -5 (-4.5%) 2,293,700 241,298.58 723,100 75,739.72 111,000 118,700 103,300
25/03/2026 111,000 2.5 (2.3%) 1,209,800 132,504.8 602,200 65,939.42 108,500 116,000 101,000
24/03/2026 108,500 2.2 (2.07%) 910,500 97,444.27 630,200 67,445.89 106,300 113,700 98,900
23/03/2026 106,300 -7.9 (-6.92%) 1,814,500 195,571.33 654,900 70,586.43 114,200 122,100 106,300
20/03/2026 114,200 -0.7 (-0.61%) 1,026,100 116,025.32 600,000 67,844.4 114,900 122,900 106,900
19/03/2026 114,900 -0.1 (-0.09%) 651,100 74,437.95 244,600 28,066.53 115,000 123,000 107,000
18/03/2026 115,000 -2.7 (-2.29%) 878,600 101,130.33 100,000 11,487.8 117,700 125,900 109,500
17/03/2026 117,700 -0.3 (-0.25%) 699,700 82,248.16 214,100 25,167.03 118,000 126,200 109,800
16/03/2026 118,000 1.1 (0.94%) 717,500 83,665.69 215,000 25,070.51 116,900 125,000 108,800
13/03/2026 116,900 -1 (-0.85%) 1,048,900 122,269.38 0 0 117,900 126,100 109,700
12/03/2026 117,900 -1.1 (-0.92%) 997,100 116,444.63 548,900 64,102.19 119,000 127,300 110,700
11/03/2026 119,000 5.5 (4.85%) 1,930,700 225,628.91 184,000 21,776.95 113,500 121,400 105,600
10/03/2026 113,500 7 (6.57%) 1,808,000 201,762.19 0 0 106,500 113,900 99,100
09/03/2026 106,500 -8 (-6.99%) 2,019,500 215,222.54 120,600 12,843.9 114,500 122,500 106,500
06/03/2026 114,500 -1.5 (-1.29%) 2,642,800 299,073.58 0 0 116,000 124,100 107,900
05/03/2026 116,000 -4.9 (-4.05%) 2,272,900 263,820.47 134,300 15,588.47 120,900 129,300 112,500
04/03/2026 120,900 -1.1 (-0.9%) 3,158,200 371,081.92 0 0 122,000 130,500 113,500
03/03/2026 122,000 -2.5 (-2.01%) 1,980,000 241,094.38 0 0 124,500 133,200 115,800
02/03/2026 124,500 2.6 (2.13%) 4,182,400 521,704.73 0 0 121,900 130,400 113,400
27/02/2026 121,900 1.9 (1.58%) 2,033,500 246,557.95 615,900 74,676.64 120,000 128,400 111,600
26/02/2026 120,000 0.5 (0.42%) 2,723,400 324,416.64 500,000 59,561 119,500 127,800 111,200
25/02/2026 119,500 -1 (-0.83%) 2,794,900 327,328.52 421,000 49,675.08 120,500 128,900 112,100
24/02/2026 120,500 0.3 (0.25%) 1,746,700 209,931.61 151,600 18,197.49 120,200 128,600 111,800
23/02/2026 120,200 0.2 (0.17%) 1,204,700 144,900.05 30,000 3,600.48 120,000 128,400 111,600

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