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 5,200 0 (0%) 15,911 82.58 0 0 5,200 5,900 4,500
21/08/2026 5,300 0.1 (1.92%) 16,859 88.27 0 0 5,200 5,900 4,500
20/08/2026 5,200 -0.1 (-1.89%) 9,200 48.25 0 0 5,300 6,000 4,600
19/08/2026 5,200 0 (0%) 10,754 56.77 0 0 5,200 5,900 4,500
18/08/2026 5,300 0.2 (3.92%) 5,870 30.27 0 0 5,100 5,800 4,400
17/08/2026 5,300 0.1 (1.92%) 11,800 59.64 0 0 5,200 5,900 4,500
14/08/2026 5,200 0 (0%) 8,000 41.69 0 0 5,200 5,900 4,500
13/08/2026 5,300 0.1 (1.92%) 33,003 170.49 0 0 5,200 5,900 4,500
12/08/2026 5,100 0 (0%) 28,990 151.94 0 0 5,100 5,800 4,400
11/08/2026 5,100 0.1 (2%) 25,127 127.63 0 0 5,000 5,700 4,300
10/08/2026 5,100 0.2 (4.08%) 10,503 52.55 0 0 4,900 5,600 4,200
07/08/2026 4,900 -0.1 (-2%) 10,251 50.19 0 0 5,000 5,700 4,300
06/08/2026 5,100 0.3 (6.25%) 11,697 57.94 0 0 4,800 5,500 4,100
05/08/2026 4,900 0 (0%) 3,600 17.29 0 0 4,900 5,600 4,200
04/08/2026 5,000 0.1 (2.04%) 5,450 26.97 0 0 4,900 5,600 4,200
03/08/2026 4,900 0 (0%) 4,221 20.84 0 0 4,900 5,600 4,200
31/07/2026 4,900 0.1 (2.08%) 6,556 31.94 0 0 4,800 5,500 4,100
30/07/2026 4,900 0.3 (6.52%) 4,905 23.25 0 0 4,600 5,200 4,000
29/07/2026 4,800 0 (0%) 1,300 6.01 0 0 4,800 5,500 4,100
28/07/2026 4,800 0.1 (2.13%) 3,542 16.88 0 0 4,700 5,400 4,000
27/07/2026 4,800 -0.1 (-2.04%) 8,200 38.79 0 0 4,900 5,600 4,200
24/07/2026 5,000 0.2 (4.17%) 6,100 29.71 0 0 4,800 5,500 4,100
23/07/2026 5,000 0.1 (2.04%) 27,852 132.31 0 0 4,900 5,600 4,200
22/07/2026 5,000 0 (0%) 5,150 24.98 0 0 5,000 5,700 4,300
21/07/2026 5,200 -0.1 (-1.89%) 15,650 78.98 0 0 5,300 6,000 4,600
20/07/2026 5,300 0.5 (10.42%) 103 0.55 0 0 4,800 5,500 4,100
17/07/2026 5,000 -0.1 (-1.96%) 15,730 75.54 0 0 5,100 5,800 4,400
16/07/2026 5,100 0.1 (2%) 3,419 17.33 0 0 5,000 5,700 4,300
15/07/2026 5,200 0.1 (1.96%) 4,930 24.59 0 0 5,100 5,800 4,400
14/07/2026 5,100 0.1 (2%) 9,000 45.6 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 7,600 37.98 0 0 5,000 5,700 4,300
10/07/2026 5,000 -0.1 (-1.96%) 8,100 40.5 0 0 5,100 5,800 4,400
09/07/2026 5,100 0.1 (2%) 9,348 47.72 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 9,530 47.32 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 15,300 75.77 0 0 5,000 5,700 4,300
06/07/2026 5,000 -0.2 (-3.85%) 23,900 119.96 0 0 5,200 5,900 4,500
03/07/2026 5,200 0 (0%) 17,753 91.63 0 0 5,200 5,900 4,500
02/07/2026 5,200 0 (0%) 10,875 56.51 0 0 5,200 5,900 4,500
01/07/2026 5,300 0.2 (3.92%) 11,441 59.32 0 0 5,100 5,800 4,400
30/06/2026 5,100 -0.1 (-1.92%) 30,000 153.04 0 0 5,200 5,900 4,500
29/06/2026 5,100 -0.2 (-3.77%) 7,170 37.29 0 0 5,300 6,000 4,600
26/06/2026 5,300 -0.1 (-1.85%) 36,120 191.82 0 0 5,400 6,200 4,600
25/06/2026 5,400 0.1 (1.89%) 16,950 90.7 0 0 5,300 6,000 4,600
24/06/2026 5,400 0.1 (1.89%) 13,051 69.07 0 0 5,300 6,000 4,600
23/06/2026 5,400 0.2 (3.85%) 16,943 89.66 0 0 5,200 5,900 4,500
22/06/2026 5,400 0.1 (1.89%) 25,836 134.92 0 0 5,300 6,000 4,600
19/06/2026 5,400 0.1 (1.89%) 9,900 52.17 0 0 5,300 6,000 4,600
18/06/2026 5,400 0 (0%) 19,850 104.35 0 0 5,400 6,200 4,600
17/06/2026 5,400 0.1 (1.89%) 15,000 81.27 0 0 5,300 6,000 4,600
16/06/2026 5,400 0 (0%) 15,155 79.91 0 0 5,400 6,200 4,600
15/06/2026 5,400 0.1 (1.89%) 8,900 47.62 0 0 5,300 6,000 4,600
12/06/2026 5,400 0 (0%) 16,563 88.11 0 0 5,400 6,200 4,600
11/06/2026 5,400 0.1 (1.89%) 3,132 16.91 0 0 5,300 6,000 4,600
10/06/2026 5,200 -0.2 (-3.7%) 18,196 95.95 0 0 5,400 6,200 4,600
09/06/2026 5,400 0 (0%) 12,414 66.44 0 0 5,400 6,200 4,600
08/06/2026 5,400 0 (0%) 4,900 26.24 0 0 5,400 6,200 4,600
05/06/2026 5,500 0 (0%) 15,650 84.39 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 36,190 197.32 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 24,189 133.25 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 2,025 11.05 0 0 5,500 6,300 4,700
01/06/2026 5,600 0.2 (3.7%) 17,601 96.05 0 0 5,400 6,200 4,600
29/05/2026 5,400 -0.1 (-1.82%) 51,840 282.5 0 0 5,500 6,300 4,700
28/05/2026 5,500 0.1 (1.85%) 1,500 8.18 0 0 5,400 6,200 4,600
27/05/2026 5,400 0 (0%) 20,802 112.39 0 0 5,400 6,200 4,600
26/05/2026 5,400 0.2 (3.85%) 23,107 123.97 0 0 5,200 5,900 4,500
25/05/2026 5,300 0 (0%) 29,654 154.61 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 14,360 76.08 0 0 5,300 6,000 4,600
21/05/2026 5,400 0.1 (1.89%) 39,300 208.84 0 0 5,300 6,000 4,600
20/05/2026 5,500 0 (0%) 22,800 120.16 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 35,570 195.38 0 0 5,500 6,300 4,700
18/05/2026 5,500 0.2 (3.77%) 72,384 401.11 0 0 5,300 6,000 4,600
15/05/2026 5,500 0.2 (3.77%) 47,434 250.07 0 0 5,300 6,000 4,600
14/05/2026 5,400 0 (0%) 37,233 196.63 0 0 5,400 6,200 4,600
13/05/2026 5,500 0.1 (1.85%) 43,700 236.03 0 0 5,400 6,200 4,600
12/05/2026 5,400 0.1 (1.89%) 33,708 181.07 0 0 5,300 6,000 4,600
11/05/2026 5,400 0 (0%) 62,185 328.05 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 38,610 206.7 0 0 5,400 6,200 4,600
07/05/2026 5,500 0.1 (1.85%) 22,387 121.02 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 18,295 98.46 0 0 5,400 6,200 4,600
05/05/2026 5,500 0.1 (1.85%) 14,920 80.7 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.1 (1.85%) 12,543 67.86 0 0 5,400 6,200 4,600
29/04/2026 5,500 0 (0%) 21,431 115.53 0 0 5,500 6,300 4,700
28/04/2026 5,600 0 (0%) 10,270 56.57 0 0 5,600 6,400 4,800
24/04/2026 5,700 0.1 (1.79%) 20,800 115.65 0 0 5,600 6,400 4,800
23/04/2026 5,800 0.1 (1.75%) 60,200 335.1 0 0 5,700 6,500 4,900
22/04/2026 5,800 0.1 (1.75%) 39,413 222.78 0 0 5,700 6,500 4,900
21/04/2026 5,800 0 (0%) 35,302 202.38 0 0 5,800 6,600 5,000
20/04/2026 5,900 0.1 (1.72%) 8,610 49.98 0 0 5,800 6,600 5,000
17/04/2026 5,900 0.2 (3.51%) 27,326 157.13 0 0 5,700 6,500 4,900
16/04/2026 5,800 0.1 (1.75%) 17,201 97.99 0 0 5,700 6,500 4,900
15/04/2026 5,800 0 (0%) 32,601 186.17 0 0 5,800 6,600 5,000
14/04/2026 5,900 0.1 (1.72%) 61,867 357.47 0 0 5,800 6,600 5,000
13/04/2026 5,900 0 (0%) 92,200 535.58 0 0 5,900 6,700 5,100
10/04/2026 5,900 0 (0%) 65,066 386.29 0 0 5,900 6,700 5,100
09/04/2026 6,000 0 (0%) 39,931 236.44 0 0 6,000 6,900 5,100
08/04/2026 6,100 0.1 (1.67%) 43,097 258. 0 0 6,000 6,900 5,100
07/04/2026 6,000 0.2 (3.45%) 70,600 424.3 0 0 5,800 6,600 5,000
06/04/2026 5,900 0.1 (1.72%) 17,936 104.32 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 22,700 130.92 0 0 5,800 6,600 5,000
02/04/2026 5,900 0 (0%) 17,634 101.45 0 0 5,900 6,700 5,100
01/04/2026 5,800 -0.1 (-1.69%) 34,573 203.04 0 0 5,900 6,700 5,100
31/03/2026 5,900 0.3 (5.36%) 143,173 841.01 0 0 5,600 6,400 4,800
30/03/2026 5,700 0.1 (1.79%) 88,228 492.16 0 0 5,600 6,400 4,800
27/03/2026 5,600 -0.1 (-1.75%) 94,200 524.41 0 0 5,700 6,500 4,900
26/03/2026 5,800 0.1 (1.75%) 36,217 205.98 0 0 5,700 6,500 4,900
25/03/2026 5,800 0 (0%) 45,660 262.06 0 0 5,800 6,600 5,000
24/03/2026 5,800 0.2 (3.57%) 37,402 218.45 0 0 5,600 6,400 4,800
23/03/2026 5,600 -0.3 (-5.08%) 118,569 663.2 0 0 5,900 6,700 5,100
20/03/2026 6,000 -0.1 (-1.64%) 102,396 606.84 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 240,142 1,464.11 0 0 6,100 7,000 5,200
18/03/2026 6,200 0.3 (5.08%) 144,876 877.19 0 0 5,900 6,700 5,100
17/03/2026 6,000 -0.1 (-1.64%) 154,061 911.21 0 0 6,100 7,000 5,200
16/03/2026 6,200 -0.1 (-1.59%) 122,284 748.77 0 0 6,300 7,200 5,400
13/03/2026 6,400 0 (0%) 180,039 1,132.31 0 0 6,400 7,300 5,500
12/03/2026 6,500 0.1 (1.56%) 128,150 823.6 0 0 6,400 7,300 5,500
11/03/2026 6,600 0.3 (4.76%) 161,022 1,027.41 0 0 6,300 7,200 5,400
10/03/2026 6,500 0 (0%) 238,110 1,494.15 0 0 6,500 7,400 5,600
09/03/2026 6,100 -0.4 (-6.15%) 402,736 2,603.75 0 0 6,500 7,400 5,600
06/03/2026 6,600 -0.5 (-7.04%) 249,100 1,617.32 0 0 7,100 8,100 6,100
05/03/2026 7,000 -1.2 (-14.63%) 934,630 6,602.39 0 0 8,200 9,400 7,000
04/03/2026 7,600 -1.3 (-14.61%) 652,510 5,319.21 0 0 8,900 10,200 7,600
03/03/2026 9,000 1.1 (13.92%) 769,029 6,845.06 0 0 7,900 9,000 6,800
02/03/2026 8,000 1 (14.29%) 2,068,075 16,241.47 0 0 7,000 8,000 6,000
27/02/2026 6,900 0.1 (1.47%) 244,751 1,721.07 0 0 6,800 7,800 5,800
26/02/2026 6,800 -0.2 (-2.86%) 265,573 1,816.14 0 0 7,000 8,000 6,000
25/02/2026 7,000 0.9 (14.75%) 421,966 2,935.21 975 5.07 6,100 7,000 5,200
24/02/2026 6,200 0.8 (14.81%) 825,571 5,021.09 0 0 5,400 6,200 4,600

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