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 22,300 0.3 (1.36%) 130,844 2,936.09 0 0 22,000 24,200 19,800
21/08/2026 22,000 0.2 (0.92%) 71,379 1,552.06 0 0 21,800 23,900 19,700
20/08/2026 21,800 -0.1 (-0.46%) 63,010 1,360.77 0 0 21,900 24,000 19,800
19/08/2026 21,900 0 (0%) 45,759 994.1 0 0 21,900 24,000 19,800
18/08/2026 21,900 0.3 (1.39%) 109,737 2,420.99 0 0 21,600 23,700 19,500
17/08/2026 21,600 0 (0%) 57,563 1,232.02 0 0 21,600 23,700 19,500
14/08/2026 21,600 -0.8 (-3.57%) 91,945 1,991.63 0 0 22,400 24,600 20,200
13/08/2026 22,400 1 (4.67%) 196,822 4,405.58 0 0 21,400 23,500 19,300
12/08/2026 21,400 0.1 (0.47%) 121,142 2,611.14 0 0 21,300 23,400 19,200
11/08/2026 21,300 0 (0%) 83,234 1,781.22 0 0 21,300 23,400 19,200
10/08/2026 21,300 0.3 (1.43%) 126,265 2,692.85 0 0 21,000 23,100 18,900
07/08/2026 21,000 0.3 (1.45%) 152,462 3,224.04 0 0 20,700 22,700 18,700
06/08/2026 20,700 0.2 (0.98%) 36,802 754.98 0 0 20,500 22,500 18,500
05/08/2026 20,500 -0.2 (-0.97%) 48,300 990.53 0 0 20,700 22,700 18,700
04/08/2026 20,700 -0.3 (-1.43%) 48,700 1,012.81 0 0 21,000 23,100 18,900
03/08/2026 21,000 0 (0%) 115,763 2,420.23 0 0 21,000 23,100 18,900
31/07/2026 21,000 -0.4 (-1.87%) 33,701 709.9 0 0 21,400 23,500 19,300
30/07/2026 21,400 0.4 (1.9%) 62,200 1,318.06 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.1 (-0.47%) 36,010 757.57 0 0 21,100 23,200 19,000
28/07/2026 21,100 0.3 (1.44%) 42,909 894.43 0 0 20,800 22,800 18,800
27/07/2026 20,800 -0.2 (-0.95%) 35,651 738.89 0 0 21,000 23,100 18,900
24/07/2026 21,000 0.2 (0.96%) 87,011 1,824.64 0 0 20,800 22,800 18,800
23/07/2026 20,800 0.2 (0.97%) 97,595 1,994.49 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.4 (-1.9%) 82,231 1,678.1 0 0 21,000 23,100 18,900
21/07/2026 21,000 -1.3 (-5.83%) 150,909 3,231.33 0 0 22,300 24,500 20,100
20/07/2026 22,300 -0.6 (-2.62%) 71,079 1,611.08 0 0 22,900 25,100 20,700
17/07/2026 22,900 -0.4 (-1.72%) 18,710 434.63 0 0 23,300 25,600 21,000
16/07/2026 23,300 -0.2 (-0.85%) 68,100 1,556.5 0 0 23,500 25,800 21,200
15/07/2026 23,500 -0.4 (-1.67%) 21,596 508.88 0 0 23,900 26,200 21,600
14/07/2026 23,900 0.7 (3.02%) 99,289 2,368.32 0 0 23,200 25,500 20,900
13/07/2026 23,200 -0.4 (-1.69%) 84,515 1,968.41 0 0 23,600 25,900 21,300
10/07/2026 23,600 -0.6 (-2.48%) 24,355 579.82 0 0 24,200 26,600 21,800
09/07/2026 24,200 0.3 (1.26%) 110,042 2,660.06 0 0 23,900 26,200 21,600
08/07/2026 23,900 0.6 (2.58%) 46,695 1,109.62 0 0 23,300 25,600 21,000
07/07/2026 23,300 0 (0%) 41,308 959.15 0 0 23,300 25,600 21,000
06/07/2026 23,300 -0.9 (-3.72%) 73,636 1,737.46 0 0 24,200 26,600 21,800
03/07/2026 24,200 -0.4 (-1.63%) 82,063 1,982.73 0 0 24,600 27,000 22,200
02/07/2026 24,600 -0.2 (-0.81%) 13,875 340.61 0 0 24,800 27,200 22,400
01/07/2026 24,800 0.5 (2.06%) 88,089 2,201.12 0 0 24,300 26,700 21,900
30/06/2026 24,300 -0.1 (-0.41%) 12,181 297.89 0 0 24,400 26,800 22,000
29/06/2026 24,400 0.4 (1.67%) 18,840 459.65 0 0 24,000 26,400 21,600
26/06/2026 24,000 -0.3 (-1.23%) 40,074 966.85 0 0 24,300 26,700 21,900
25/06/2026 24,300 -0.4 (-1.62%) 32,399 788.98 0 0 24,700 27,100 22,300
24/06/2026 24,700 -0.3 (-1.2%) 73,415 1,793.46 0 0 25,000 27,500 22,500
23/06/2026 25,000 -0.3 (-1.19%) 35,050 873.46 0 0 25,300 27,800 22,800
22/06/2026 25,300 0 (0%) 47,024 1,185.77 0 0 25,300 27,800 22,800
19/06/2026 25,300 -0.1 (-0.39%) 21,871 552.3 0 0 25,400 27,900 22,900
18/06/2026 25,400 0.8 (3.25%) 114,429 2,956.58 0 0 24,600 27,000 22,200
17/06/2026 24,600 0.1 (0.41%) 41,832 1,022.92 0 0 24,500 26,900 22,100
16/06/2026 24,500 -0.1 (-0.41%) 79,482 1,947.22 0 0 24,600 27,000 22,200
15/06/2026 24,600 -0.5 (-1.99%) 78,706 1,942.7 0 0 25,100 27,600 22,600
12/06/2026 25,100 -0.2 (-0.79%) 35,022 880.58 0 0 25,300 27,800 22,800
11/06/2026 25,300 0 (0%) 38,834 985.84 0 0 25,300 27,800 22,800
10/06/2026 25,300 0 (0%) 34,151 858.79 0 0 25,300 27,800 22,800
09/06/2026 25,300 -0.3 (-1.17%) 84,826 2,154.88 0 0 25,600 28,100 23,100
08/06/2026 25,600 -0.5 (-1.92%) 100,663 2,579.21 0 0 26,100 28,700 23,500
05/06/2026 26,100 0.1 (0.38%) 47,718 1,241.84 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 71,762 1,887.91 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 41,381 1,073.25 0 0 26,000 28,600 23,400
02/06/2026 26,000 -0.1 (-0.38%) 81,686 2,128.85 0 0 26,100 28,700 23,500
01/06/2026 26,100 -0.5 (-1.88%) 52,480 1,377.53 0 0 26,600 29,200 24,000
29/05/2026 26,600 0.2 (0.76%) 104,535 2,756.57 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 85,544 2,267. 0 0 26,600 29,200 24,000
27/05/2026 26,600 -0.2 (-0.75%) 45,908 1,222.01 0 0 26,800 29,400 24,200
26/05/2026 26,800 0.5 (1.9%) 37,366 993.37 0 0 26,300 28,900 23,700
25/05/2026 26,300 -0.3 (-1.13%) 125,247 3,317.66 0 0 26,600 29,200 24,000
22/05/2026 26,600 -0.9 (-3.27%) 241,830 6,498.26 0 0 27,500 30,200 24,800
21/05/2026 27,500 -0.7 (-2.48%) 56,301 1,553.42 0 0 28,200 31,000 25,400
20/05/2026 28,200 -0.3 (-1.05%) 115,886 3,205.98 0 0 28,500 31,300 25,700
19/05/2026 28,500 -0.8 (-2.73%) 176,552 5,054.48 0 0 29,300 32,200 26,400
18/05/2026 29,300 1.5 (5.4%) 419,529 12,165.44 0 0 27,800 30,500 25,100
15/05/2026 27,800 -0.3 (-1.07%) 100,983 2,840.4 0 0 28,100 30,900 25,300
14/05/2026 28,100 0 (0%) 42,910 1,196.35 0 0 28,100 30,900 25,300
13/05/2026 28,100 1.1 (4.07%) 185,180 5,196.27 0 0 27,000 29,700 24,300
12/05/2026 27,000 -0.3 (-1.1%) 61,690 1,667.1 0 0 27,300 30,000 24,600
11/05/2026 27,300 0.1 (0.37%) 43,272 1,164.64 0 0 27,200 29,900 24,500
08/05/2026 27,200 -0.3 (-1.09%) 69,840 1,889.1 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.8 (-2.83%) 91,155 2,506.48 0 0 28,300 31,100 25,500
06/05/2026 28,300 0 (0%) 100,503 2,873.5 0 0 28,300 31,100 25,500
05/05/2026 28,300 0.7 (2.54%) 119,233 3,396.16 0 0 27,600 30,300 24,900
04/05/2026 27,600 0.7 (2.6%) 88,565 2,445.87 0 0 26,900 29,500 24,300
29/04/2026 26,900 0.1 (0.37%) 130,388 3,455.72 0 0 26,800 29,400 24,200
28/04/2026 26,800 -0.9 (-3.25%) 210,254 5,648.59 0 0 27,700 30,400 25,000
24/04/2026 27,700 0 (0%) 96,005 2,684.11 0 0 27,700 30,400 25,000
23/04/2026 27,700 -0.7 (-2.46%) 160,220 4,487.38 0 0 28,400 31,200 25,600
22/04/2026 28,400 0.1 (0.35%) 55,437 1,575.16 0 0 28,300 31,100 25,500
21/04/2026 28,300 -0.3 (-1.05%) 69,541 1,974.23 0 0 28,600 31,400 25,800
20/04/2026 28,600 0 (0%) 65,681 1,888.68 0 0 28,600 31,400 25,800
17/04/2026 28,600 0.6 (2.14%) 75,904 2,147.76 0 0 28,000 30,800 25,200
16/04/2026 28,000 -0.4 (-1.41%) 151,479 4,253.82 0 0 28,400 31,200 25,600
15/04/2026 28,400 -0.3 (-1.05%) 75,096 2,149.44 0 0 28,700 31,500 25,900
14/04/2026 28,700 -0.6 (-2.05%) 82,240 2,378.93 0 0 29,300 32,200 26,400
13/04/2026 29,300 -0.1 (-0.34%) 66,247 1,949.94 0 0 29,400 32,300 26,500
10/04/2026 29,400 0.9 (3.16%) 196,369 5,709.92 0 0 28,500 31,300 25,700
09/04/2026 28,500 -0.4 (-1.38%) 96,674 2,733.72 0 0 28,900 31,700 26,100
08/04/2026 28,900 0.8 (2.85%) 91,844 2,619.87 0 0 28,100 30,900 25,300
07/04/2026 28,100 0 (0%) 61,609 1,729.02 0 0 28,100 30,900 25,300
06/04/2026 28,100 -0.6 (-2.09%) 92,816 2,638.64 0 0 28,700 31,500 25,900
03/04/2026 28,700 0.2 (0.7%) 60,690 1,735. 0 0 28,500 31,300 25,700
02/04/2026 28,500 -0.7 (-2.4%) 117,215 3,372.11 0 0 29,200 32,100 26,300
01/04/2026 29,200 -0.1 (-0.34%) 167,493 4,881.38 0 0 29,300 32,200 26,400
31/03/2026 29,300 -0.3 (-1.01%) 103,871 3,040.04 0 0 29,600 32,500 26,700
30/03/2026 29,600 0 (0%) 119,243 3,534.91 0 0 29,600 32,500 26,700
27/03/2026 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600

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