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
14/08/2026 7,300 -0.3 (-3.95%) 62,945 466.44 0 0 7,600 8,300 6,900
13/08/2026 8,100 -0.1 (-1.22%) 3,608 29.17 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 27,701 226.29 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 21,300 170.13 0 0 8,000 8,800 7,200
10/08/2026 8,000 0 (0%) 8,227 65.19 0 0 8,000 8,800 7,200
07/08/2026 8,000 0.1 (1.27%) 10,810 84.45 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 30,054 234.48 0 0 7,900 8,600 7,200
05/08/2026 7,900 0 (0%) 36,331 286.55 0 0 7,900 8,600 7,200
04/08/2026 7,900 -0.2 (-2.47%) 23,811 188.56 0 0 8,100 8,900 7,300
03/08/2026 8,100 0.2 (2.53%) 9,507 76.08 0 0 7,900 8,600 7,200
31/07/2026 7,900 -0.2 (-2.47%) 50,750 401.27 0 0 8,100 8,900 7,300
30/07/2026 8,100 0 (0%) 17,143 137.72 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 49,500 391.85 0 0 8,100 8,900 7,300
28/07/2026 8,100 0.2 (2.53%) 13,800 109.94 0 0 7,900 8,600 7,200
27/07/2026 7,900 0 (0%) 23,100 183.85 0 0 7,900 8,600 7,200
24/07/2026 7,900 -0.2 (-2.47%) 9,807 78.08 0 0 8,100 8,900 7,300
23/07/2026 8,100 -0.3 (-3.57%) 87,006 707.3 0 0 8,400 9,200 7,600
22/07/2026 8,400 0.4 (5%) 56,134 466.2 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 126,060 1,012.92 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.2 (-2.5%) 5,805 44.92 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 20,600 162.86 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.1 (-1.28%) 3,200 24.64 0 0 7,800 8,500 7,100
15/07/2026 7,800 0 (0%) 4,700 36.21 0 0 7,800 8,500 7,100
14/07/2026 7,800 0.1 (1.3%) 5,900 45.44 0 0 7,700 8,400 7,000
13/07/2026 7,700 -0.1 (-1.28%) 7,310 56.29 0 0 7,800 8,500 7,100
10/07/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
09/07/2026 7,800 0 (0%) 14,500 114.45 0 0 7,800 8,500 7,100
08/07/2026 7,800 0 (0%) 10,507 81.4 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 500 3.86 0 0 7,800 8,500 7,100
06/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0.1 (1.3%) 4,400 33.9 0 0 7,700 8,400 7,000
01/07/2026 7,700 -0.2 (-2.53%) 32,300 249.91 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 9,907 77.7 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,200 24.99 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 500 3.92 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 7,130 55.66 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 8,500 66.34 0 0 7,900 8,600 7,200
23/06/2026 7,900 0 (0%) 13,002 101.43 0 0 7,900 8,600 7,200
22/06/2026 7,900 0 (0%) 3,300 25.69 0 0 7,900 8,600 7,200
19/06/2026 7,900 0 (0%) 3,500 27.32 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 2,200 17.17 0 0 7,900 8,600 7,200
17/06/2026 7,900 0.1 (1.28%) 10,300 80.35 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 5,000 39 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 104 0.81 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 3,900 30.42 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,900 14.82 0 0 7,800 8,500 7,100
10/06/2026 7,800 -0.1 (-1.27%) 1,500 11.7 0 0 7,900 8,600 7,200
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/06/2026 7,900 0 (0%) 2,013 15.72 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 5,000 39.11 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 402 3.15 0 0 7,900 8,600 7,200
03/06/2026 7,900 0 (0%) 4,510 35.19 0 0 7,900 8,600 7,200
02/06/2026 7,900 0 (0%) 15,500 120.88 0 0 7,900 8,600 7,200
01/06/2026 7,900 0.1 (1.28%) 2,139 16.9 0 0 7,800 8,500 7,100
29/05/2026 7,800 -0.1 (-1.27%) 690 5.39 0 0 7,900 8,600 7,200
28/05/2026 7,900 0.1 (1.28%) 6,400 49.93 0 0 7,800 8,500 7,100
27/05/2026 7,800 -0.1 (-1.27%) 4,417 34.62 0 0 7,900 8,600 7,200
26/05/2026 7,900 0 (0%) 8,855 69.96 0 0 7,900 8,600 7,200
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
22/05/2026 7,900 0 (0%) 8,600 67.38 0 0 7,900 8,600 7,200
21/05/2026 7,900 0 (0%) 20,117 158.92 0 0 7,900 8,600 7,200
20/05/2026 7,900 0 (0%) 10,501 81.99 0 0 7,900 8,600 7,200
19/05/2026 7,900 -0.1 (-1.25%) 18,201 143.79 0 0 8,000 8,800 7,200
18/05/2026 8,000 0.1 (1.27%) 29,700 236.56 0 0 7,900 8,600 7,200
15/05/2026 7,900 0 (0%) 15,612 123.34 0 0 7,900 8,600 7,200
14/05/2026 7,900 -0.1 (-1.25%) 7,604 60.07 0 0 8,000 8,800 7,200
13/05/2026 8,000 0.1 (1.27%) 1,507 11.98 0 0 7,900 8,600 7,200
12/05/2026 7,900 -0.1 (-1.25%) 30,404 240.2 0 0 8,000 8,800 7,200
11/05/2026 8,000 0 (0%) 10,705 84.72 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 9,605 76.84 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 12,701 101.61 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 8,550 68.12 0 0 8,100 8,900 7,300
05/05/2026 8,100 0.1 (1.25%) 18,400 147.19 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 16,903 134.08 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 11,400 90.38 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 19,101 152.31 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 17,450 139.37 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 3,021 24.09 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 14,901 119.25 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 47,823 389.68 0 0 8,200 9,000 7,400
20/04/2026 8,200 0 (0%) 14,208 115.61 0 0 8,200 9,000 7,400
17/04/2026 8,200 0.3 (3.8%) 43,137 348.7 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.1 (-1.25%) 1,901 15.07 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 19,800 158 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 6,612 52.58 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 10,130 80.09 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 31,842 251.04 0 0 8,000 8,800 7,200
09/04/2026 8,000 -0.1 (-1.23%) 10,400 82.32 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 32,860 261.93 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 19,800 156.14 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 37,658 298.14 0 0 8,000 8,800 7,200
03/04/2026 8,000 -0.1 (-1.23%) 32,717 262.89 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 43,203 350.67 0 0 8,100 8,900 7,300
01/04/2026 8,100 -0.1 (-1.22%) 112,519 907.54 0 0 8,200 9,000 7,400
31/03/2026 8,200 -0.1 (-1.2%) 21,500 177.28 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 27,948 231.89 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.1 (1.22%) 59,500 493.67 0 0 8,200 9,000 7,400
26/03/2026 8,200 0.1 (1.23%) 42,701 349.81 0 0 8,100 8,900 7,300
25/03/2026 8,100 0.1 (1.25%) 44,602 360.24 0 0 8,000 8,800 7,200
24/03/2026 8,000 0 (0%) 8,483 67.87 0 0 8,000 8,800 7,200
23/03/2026 8,000 -0.1 (-1.23%) 65,603 512.87 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 17,900 143.73 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.2 (-2.41%) 47,766 384.59 0 0 8,300 9,100 7,500
18/03/2026 8,300 0.3 (3.75%) 39,512 318.22 0 0 8,000 8,800 7,200
17/03/2026 8,000 -0.2 (-2.44%) 32,847 263.38 0 0 8,200 9,000 7,400
16/03/2026 8,200 -0.2 (-2.38%) 86,205 697.71 0 0 8,400 9,200 7,600
13/03/2026 8,400 -0.1 (-1.18%) 137,743 1,178.65 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.3 (3.66%) 108,200 913.2 0 0 8,200 9,000 7,400
11/03/2026 8,200 -0.1 (-1.2%) 25,947 212.28 0 0 8,300 9,100 7,500
10/03/2026 8,300 0.1 (1.22%) 76,581 636.71 0 0 8,200 9,000 7,400
09/03/2026 8,200 0 (0%) 130,846 1,100.96 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.1 (-1.2%) 59,890 489.68 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.1 (1.22%) 33,631 274.88 0 0 8,200 9,000 7,400
04/03/2026 8,200 -0.4 (-4.65%) 159,990 1,326.97 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.1 (1.18%) 71,762 612.63 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 275,240 2,306.71 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 15,418 120.25 0 0 7,800 8,500 7,100
26/02/2026 7,800 0 (0%) 1,400 10.86 0 0 7,800 8,500 7,100
25/02/2026 7,800 0 (0%) 18,133 140.32 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 9,623 74.2 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 21,830 168.33 0 0 7,800 8,500 7,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link