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 67,000 0.4 (0.6%) 29,276 1,960.01 280,000 18,704 66,600 73,200 60,000
13/08/2026 66,600 -1.4 (-2.06%) 26,308 1,777.75 0 0 68,000 74,800 61,200
12/08/2026 68,000 -0.8 (-1.16%) 11,789 803.03 280,000 18,424 68,800 75,600 62,000
11/08/2026 68,800 0.4 (0.58%) 16,206 1,113.51 0 0 68,400 75,200 61,600
10/08/2026 68,400 2.9 (4.43%) 37,667 2,562. 280,000 18,480 65,500 72,000 59,000
07/08/2026 65,500 0.5 (0.77%) 21,950 1,435.64 0 0 65,000 71,500 58,500
06/08/2026 73,800 0.4 (0.54%) 26,990 1,996.91 0 0 73,400 80,700 66,100
05/08/2026 73,400 -0.4 (-0.54%) 7,464 551.31 280,000 19,768 73,800 81,100 66,500
04/08/2026 73,800 1.8 (2.5%) 25,861 1,897.94 0 0 72,000 79,200 64,800
03/08/2026 72,000 1.2 (1.69%) 11,713 840.27 280,000 19,852 70,800 77,800 63,800
31/07/2026 70,800 -0.2 (-0.28%) 24,699 1,742.52 0 0 71,000 78,100 63,900
30/07/2026 71,000 0 (0%) 13,225 935.4 0 0 71,000 78,100 63,900
29/07/2026 71,000 1 (1.43%) 8,072 569.34 0 0 70,000 77,000 63,000
28/07/2026 70,000 0 (0%) 27,081 1,899.76 0 0 70,000 77,000 63,000
27/07/2026 70,000 -0.7 (-0.99%) 14,140 1,002.3 0 0 70,700 77,700 63,700
24/07/2026 70,700 -1.5 (-2.08%) 6,055 429.17 0 0 72,200 79,400 65,000
23/07/2026 72,200 0.7 (0.98%) 22,309 1,605.87 0 0 71,500 78,600 64,400
22/07/2026 71,500 -2.5 (-3.38%) 83,809 5,938.14 0 0 74,000 81,400 66,600
21/07/2026 74,000 -0.4 (-0.54%) 24,900 1,836.43 0 0 74,400 81,800 67,000
20/07/2026 74,400 -0.2 (-0.27%) 18,890 1,406.79 0 0 74,600 82,000 67,200
17/07/2026 74,600 0.2 (0.27%) 5,923 442.19 0 0 74,400 81,800 67,000
16/07/2026 74,400 1.1 (1.5%) 33,116 2,460.64 0 0 73,300 80,600 66,000
15/07/2026 73,300 -0.3 (-0.41%) 16,458 1,202.69 0 0 73,600 80,900 66,300
14/07/2026 73,600 0 (0%) 4,699 345.86 0 0 73,600 80,900 66,300
13/07/2026 73,600 -0.7 (-0.94%) 12,436 913.33 0 0 74,300 81,700 66,900
10/07/2026 74,300 1.4 (1.92%) 10,294 764.14 0 0 72,900 80,100 65,700
09/07/2026 72,900 -0.6 (-0.82%) 8,752 641.72 0 0 73,500 80,800 66,200
08/07/2026 73,500 0.7 (0.96%) 5,183 379.94 0 0 72,800 80,000 65,600
07/07/2026 72,800 -0.2 (-0.27%) 10,619 773.89 0 0 73,000 80,300 65,700
06/07/2026 73,000 -0.5 (-0.68%) 25,768 1,886.15 0 0 73,500 80,800 66,200
03/07/2026 73,500 -1.5 (-2%) 87,851 6,476.13 0 0 75,000 82,500 67,500
02/07/2026 75,000 0.8 (1.08%) 50,673 3,776.78 0 0 74,200 81,600 66,800
01/07/2026 74,200 -0.3 (-0.4%) 22,558 1,680.21 0 0 74,500 81,900 67,100
30/06/2026 74,500 0 (0%) 10,788 803.68 0 0 74,500 81,900 67,100
29/06/2026 74,500 0.2 (0.27%) 9,255 690.54 0 0 74,300 81,700 66,900
26/06/2026 74,300 0 (0%) 10,003 750.73 0 0 74,300 81,700 66,900
25/06/2026 74,300 0.7 (0.95%) 32,307 2,394.66 0 0 73,600 80,900 66,300
24/06/2026 73,600 -1.6 (-2.13%) 38,857 2,878.66 0 0 75,200 82,700 67,700
23/06/2026 75,200 -1.5 (-1.96%) 35,025 2,659.96 0 0 76,700 84,300 69,100
22/06/2026 76,700 -0.3 (-0.39%) 14,020 1,077.37 0 0 77,000 84,700 69,300
19/06/2026 77,000 -0.4 (-0.52%) 23,294 1,793.51 0 0 77,400 85,100 69,700
18/06/2026 77,400 0 (0%) 22,824 1,762.56 0 0 77,400 85,100 69,700
17/06/2026 77,400 -0.4 (-0.51%) 57,007 4,419.1 0 0 77,800 85,500 70,100
16/06/2026 77,800 0.1 (0.13%) 8,768 679.4 0 0 77,700 85,400 70,000
15/06/2026 77,700 -0.3 (-0.38%) 21,773 1,689.8 0 0 78,000 85,800 70,200
12/06/2026 78,000 0 (0%) 86,523 6,748.61 0 0 78,000 85,800 70,200
11/06/2026 78,000 0 (0%) 125,139 9,749.39 0 0 78,000 85,800 70,200
10/06/2026 78,000 0.5 (0.65%) 21,373 1,668.09 0 0 77,500 85,200 69,800
09/06/2026 77,500 -0.2 (-0.26%) 10,522 812.9 0 0 77,700 85,400 70,000
08/06/2026 77,700 -0.8 (-1.02%) 3,284 254.63 0 0 78,500 86,300 70,700
05/06/2026 78,500 0.8 (1.03%) 53,886 4,178.66 0 0 77,700 85,400 70,000
04/06/2026 77,700 0.1 (0.13%) 6,231 482.17 0 0 77,600 85,300 69,900
03/06/2026 77,600 -0.1 (-0.13%) 15,615 1,205.75 0 0 77,700 85,400 70,000
02/06/2026 77,700 0.2 (0.26%) 9,259 717.61 0 0 77,500 85,200 69,800
01/06/2026 77,500 -0.7 (-0.9%) 4,668 362.95 0 0 78,200 86,000 70,400
29/05/2026 78,200 0.2 (0.26%) 3,314 259.54 0 0 78,000 85,800 70,200
28/05/2026 78,000 -0.7 (-0.89%) 11,980 932.06 280,000 21,811.16 78,700 86,500 70,900
27/05/2026 78,700 1.2 (1.55%) 2,228 175.08 0 0 77,500 85,200 69,800
26/05/2026 77,500 -0.5 (-0.64%) 46,404 3,612.17 280,000 21,868 78,000 85,800 70,200
25/05/2026 78,000 -0.5 (-0.64%) 64,048 5,028.5 0 0 78,500 86,300 70,700
22/05/2026 78,500 0 (0%) 40,503 3,213.99 0 0 78,500 86,300 70,700
21/05/2026 78,500 0.8 (1.03%) 24,452 1,916.65 0 0 77,700 85,400 70,000
20/05/2026 77,700 -2.8 (-3.48%) 66,461 5,198.61 0 0 80,500 88,500 72,500
19/05/2026 80,500 -0.5 (-0.62%) 27,992 2,265.92 0 0 81,000 89,100 72,900
18/05/2026 81,000 1.7 (2.14%) 59,011 4,760.1 0 0 79,300 87,200 71,400
15/05/2026 79,300 -0.7 (-0.88%) 80,334 6,391.93 0 0 80,000 88,000 72,000
14/05/2026 80,000 0.2 (0.25%) 61,808 4,934.19 0 0 79,800 87,700 71,900
13/05/2026 79,800 0 (0%) 33,435 2,672.74 0 0 79,800 87,700 71,900
12/05/2026 79,800 0.3 (0.38%) 142,368 11,379.38 0 0 79,500 87,400 71,600
11/05/2026 79,500 0.5 (0.63%) 17,158 1,363.52 0 0 79,000 86,900 71,100
08/05/2026 79,000 0.7 (0.89%) 232,745 18,601.09 0 0 78,300 86,100 70,500
07/05/2026 78,300 0 (0%) 36,728 2,874.4 0 0 78,300 86,100 70,500
06/05/2026 78,300 0.3 (0.38%) 46,298 3,619.85 0 0 78,000 85,800 70,200
05/05/2026 78,000 -0.4 (-0.51%) 15,987 1,247.49 0 0 78,400 86,200 70,600
04/05/2026 78,400 1.4 (1.82%) 47,255 3,690.99 0 0 77,000 84,700 69,300
29/04/2026 77,000 2.3 (3.08%) 110,985 8,576.62 0 0 74,700 82,100 67,300
28/04/2026 74,700 -0.1 (-0.13%) 12,793 962.27 0 0 74,800 82,200 67,400
24/04/2026 74,800 -2.2 (-2.86%) 53,506 4,027.18 0 0 77,000 84,700 69,300
23/04/2026 77,000 0.2 (0.26%) 15,549 1,189.8 0 0 76,800 84,400 69,200
22/04/2026 76,800 -0.2 (-0.26%) 26,029 1,989.99 0 0 77,000 84,700 69,300
21/04/2026 77,000 -1 (-1.28%) 61,612 4,758.57 0 0 78,000 85,800 70,200
20/04/2026 78,000 0.1 (0.13%) 33,519 2,617.03 0 0 77,900 85,600 70,200
17/04/2026 77,900 0.9 (1.17%) 45,636 3,531.28 0 0 77,000 84,700 69,300
16/04/2026 77,000 -0.4 (-0.52%) 54,664 4,219.81 0 0 77,400 85,100 69,700
15/04/2026 77,400 -0.8 (-1.02%) 66,103 5,123.45 0 0 78,200 86,000 70,400
14/04/2026 78,200 0.2 (0.26%) 37,095 2,895.21 0 0 78,000 85,800 70,200
13/04/2026 78,000 0.1 (0.13%) 27,516 2,139.63 0 0 77,900 85,600 70,200
10/04/2026 77,900 0.4 (0.52%) 132,054 10,249.98 0 0 77,500 85,200 69,800
09/04/2026 77,500 -1 (-1.27%) 58,583 4,581.17 0 0 78,500 86,300 70,700
08/04/2026 78,500 1 (1.29%) 49,496 3,883.74 0 0 77,500 85,200 69,800
07/04/2026 77,500 -0.5 (-0.64%) 25,470 1,986.43 0 0 78,000 85,800 70,200
06/04/2026 78,000 -3.2 (-3.94%) 115,280 9,114.15 0 0 81,200 89,300 73,100
03/04/2026 81,200 0 (0%) 19,444 1,580.14 0 0 81,200 89,300 73,100
02/04/2026 81,200 1.3 (1.63%) 159,674 12,966.33 0 0 79,900 87,800 72,000
01/04/2026 79,900 0.1 (0.13%) 29,076 2,325.92 0 0 79,800 87,700 71,900
31/03/2026 79,800 0.3 (0.38%) 18,223 1,448.7 0 0 79,500 87,400 71,600
30/03/2026 79,500 0.4 (0.51%) 39,248 3,097.54 0 0 79,100 87,000 71,200
27/03/2026 79,100 -0.9 (-1.13%) 35,166 2,793.28 0 0 80,000 88,000 72,000
26/03/2026 80,000 0.4 (0.5%) 35,426 2,823.25 0 0 79,600 87,500 71,700
25/03/2026 79,600 2.3 (2.98%) 46,978 3,722.95 0 0 77,300 85,000 69,600
24/03/2026 77,300 1.4 (1.84%) 84,278 6,653.8 0 0 75,900 83,400 68,400
23/03/2026 75,900 -0.7 (-0.91%) 39,490 3,008.36 0 0 76,600 84,200 69,000
20/03/2026 76,600 0 (0%) 38,710 2,981.58 0 0 76,600 84,200 69,000
19/03/2026 76,600 -0.5 (-0.65%) 30,682 2,338.19 0 0 77,100 84,800 69,400
18/03/2026 77,100 -0.3 (-0.39%) 15,165 1,174.22 0 0 77,400 85,100 69,700
17/03/2026 77,400 0.7 (0.91%) 16,116 1,252.36 0 0 76,700 84,300 69,100
16/03/2026 76,700 0.2 (0.26%) 28,130 2,157.13 0 0 76,500 84,100 68,900
13/03/2026 76,500 -1.7 (-2.17%) 38,252 2,954.24 0 0 78,200 86,000 70,400
12/03/2026 78,200 -1.2 (-1.51%) 54,420 4,290.93 0 0 79,400 87,300 71,500
11/03/2026 79,400 0.7 (0.89%) 34,586 2,735.79 0 0 78,700 86,500 70,900
10/03/2026 78,700 4 (5.35%) 53,533 4,218.64 0 0 74,700 82,100 67,300
09/03/2026 74,700 -8.3 (-10%) 390,046 29,337.16 0 0 83,000 91,300 74,700
06/03/2026 83,000 -0.4 (-0.48%) 68,661 5,665.89 0 0 83,400 91,700 75,100
05/03/2026 83,400 0.4 (0.48%) 33,379 2,784.53 0 0 83,000 91,300 74,700
04/03/2026 83,000 -1.6 (-1.89%) 99,183 8,236.66 0 0 84,600 93,000 76,200
03/03/2026 84,600 -0.2 (-0.24%) 57,587 4,891.43 0 0 84,800 93,200 76,400
02/03/2026 84,800 -2.2 (-2.53%) 149,661 12,818.83 50,000 4,785 87,000 95,700 78,300
27/02/2026 87,000 -1.1 (-1.25%) 81,368 7,062.67 0 0 88,100 96,900 79,300
26/02/2026 88,100 0.1 (0.11%) 80,346 7,028.77 0 0 88,000 96,800 79,200
25/02/2026 88,000 1.3 (1.5%) 51,985 4,526.25 0 0 86,700 95,300 78,100
24/02/2026 86,700 -0.1 (-0.12%) 69,864 6,105.9 0 0 86,800 95,400 78,200
23/02/2026 86,800 0.2 (0.23%) 70,487 6,155.27 0 0 86,600 95,200 78,000

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