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
08/05/2026 19,600 0 (0%) 1,600 30.67 0 0 19,600 22,500 16,700
07/05/2026 19,900 0.3 (1.53%) 1,715 33.7 0 0 19,600 22,500 16,700
06/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/05/2026 19,700 0.4 (2.07%) 300 5.88 0 0 19,300 22,100 16,500
04/05/2026 19,200 -0.2 (-1.03%) 7,400 142.96 0 0 19,400 22,300 16,500
29/04/2026 20,000 0.5 (2.56%) 50,500 978.95 0 0 19,500 22,400 16,600
28/04/2026 19,500 0.3 (1.56%) 100 1.95 0 0 19,200 22,000 16,400
24/04/2026 19,500 0.4 (2.09%) 19,200 367.68 0 0 19,100 21,900 16,300
23/04/2026 19,300 0.2 (1.05%) 20,300 388.34 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.1 (0.52%) 27,300 522.56 0 0 19,200 22,000 16,400
21/04/2026 19,300 0.2 (1.05%) 6,300 120.86 0 0 19,100 21,900 16,300
20/04/2026 19,200 0.2 (1.05%) 11,000 210.05 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
16/04/2026 19,000 -0.1 (-0.52%) 1,500 28.57 0 0 19,100 21,900 16,300
15/04/2026 19,400 0.3 (1.57%) 1,100 21.04 0 0 19,100 21,900 16,300
14/04/2026 19,400 0.3 (1.57%) 10,400 198.77 0 0 19,100 21,900 16,300
13/04/2026 19,500 0.2 (1.04%) 16,300 311.62 0 0 19,300 22,100 16,500
10/04/2026 19,100 -0.5 (-2.55%) 10,000 192.58 0 0 19,600 22,500 16,700
09/04/2026 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
08/04/2026 19,200 0.2 (1.05%) 72,100 1,388.35 0 0 19,000 21,800 16,200
07/04/2026 19,500 0.1 (0.52%) 1,100 20.95 0 0 19,400 22,300 16,500
06/04/2026 19,500 -0.2 (-1.02%) 5,000 96.97 0 0 19,700 22,600 16,800
03/04/2026 19,700 0.1 (0.51%) 1,400 27.59 0 0 19,600 22,500 16,700
02/04/2026 19,600 0.1 (0.51%) 102 2. 0 0 19,500 22,400 16,600
01/04/2026 19,700 0.1 (0.51%) 24,800 483.62 0 0 19,600 22,500 16,700
31/03/2026 19,600 -0.1 (-0.51%) 17,801 348.58 0 0 19,700 22,600 16,800
30/03/2026 19,800 0.3 (1.54%) 6,402 126.04 0 0 19,500 22,400 16,600
27/03/2026 19,600 0.1 (0.51%) 2,500 48.77 0 0 19,500 22,400 16,600
26/03/2026 19,700 0.2 (1.03%) 13,900 270.73 0 0 19,500 22,400 16,600
25/03/2026 19,500 0 (0%) 37,736 735.85 0 0 19,500 22,400 16,600
24/03/2026 19,600 0.1 (0.51%) 12,000 234.19 0 0 19,500 22,400 16,600
23/03/2026 19,600 0.1 (0.51%) 27,600 538.98 0 0 19,500 22,400 16,600
20/03/2026 19,400 0.5 (2.65%) 181,305 3,540.42 0 0 18,900 21,700 16,100
19/03/2026 19,000 -0.1 (-0.52%) 12,346 233.89 0 0 19,100 21,900 16,300
18/03/2026 19,000 0.2 (1.06%) 1,101 20.98 0 0 18,800 21,600 16,000
17/03/2026 19,000 0.2 (1.06%) 12,601 236.6 0 0 18,800 21,600 16,000
16/03/2026 18,700 -0.3 (-1.58%) 12,900 242.76 0 0 19,000 21,800 16,200
13/03/2026 19,100 0.1 (0.53%) 20,800 395 0 0 19,000 21,800 16,200
12/03/2026 19,100 0.1 (0.53%) 4,610 87.7 0 0 19,000 21,800 16,200
11/03/2026 19,400 0.6 (3.19%) 23,500 446.58 0 0 18,800 21,600 16,000
10/03/2026 18,700 0.6 (3.31%) 10,100 189.62 0 0 18,100 20,800 15,400
09/03/2026 19,500 0.9 (4.84%) 25,200 456.65 0 0 18,600 21,300 15,900
06/03/2026 18,600 0 (0%) 2,700 50.22 0 0 18,600 21,300 15,900
05/03/2026 18,600 -0.3 (-1.59%) 3,211 59.81 0 0 18,900 21,700 16,100
04/03/2026 19,100 -0.1 (-0.52%) 14,000 264.97 0 0 19,200 22,000 16,400
03/03/2026 19,100 0.6 (3.24%) 3,935 75.47 0 0 18,500 21,200 15,800
02/03/2026 18,900 0.4 (2.16%) 5,406 100.24 0 0 18,500 21,200 15,800
27/02/2026 19,300 0.7 (3.76%) 11,000 203.98 0 0 18,600 21,300 15,900
26/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/02/2026 19,400 0.6 (3.19%) 1,500 27.95 0 0 18,800 21,600 16,000
24/02/2026 19,500 0.9 (4.84%) 601 11.27 0 0 18,600 21,300 15,900
23/02/2026 19,500 0.9 (4.84%) 14,308 266.28 0 0 18,600 21,300 15,900
13/02/2026 19,500 1.2 (6.56%) 8,800 163.56 0 0 18,300 21,000 15,600
12/02/2026 18,600 0.8 (4.49%) 7,302 133.94 0 0 17,800 20,400 15,200
11/02/2026 18,400 0.4 (2.22%) 2,000 35.66 0 0 18,000 20,700 15,300
10/02/2026 18,500 0.4 (2.21%) 12,100 217.85 0 0 18,100 20,800 15,400
09/02/2026 18,000 -0.2 (-1.1%) 5,902 106.55 0 0 18,200 20,900 15,500
06/02/2026 18,700 0.7 (3.89%) 300 5.47 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 748 13.46 0 0 18,000 20,700 15,300
04/02/2026 18,000 -0.5 (-2.7%) 4,900 88.26 0 0 18,500 21,200 15,800
03/02/2026 18,600 0.1 (0.54%) 0 0 0 0 18,500 21,200 15,800
02/02/2026 18,600 0.1 (0.54%) 500 9.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 20,900 15,500
29/01/2026 18,600 0.6 (3.33%) 800 14.56 0 0 18,000 20,700 15,300
28/01/2026 18,000 -0.1 (-0.55%) 25,300 455.4 0 0 18,100 20,800 15,400
27/01/2026 18,500 0.4 (2.21%) 15,400 278.25 0 0 18,100 20,800 15,400
26/01/2026 18,000 -0.2 (-1.1%) 20,005 361.19 0 0 18,200 20,900 15,500
23/01/2026 18,200 0.1 (0.55%) 21,500 391.36 0 0 18,100 20,800 15,400
22/01/2026 18,100 0 (0%) 300 5.43 0 0 18,100 20,800 15,400
21/01/2026 18,100 -0.4 (-2.16%) 7,800 141.18 0 0 18,500 21,200 15,800
20/01/2026 18,500 -0.3 (-1.6%) 2,031 37.58 0 0 18,800 21,600 16,000
19/01/2026 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 20,800 15,400
16/01/2026 18,600 0.3 (1.64%) 28,600 516.79 0 0 18,300 21,000 15,600
15/01/2026 18,000 0.1 (0.56%) 1,210 22.19 0 0 17,900 20,500 15,300
14/01/2026 18,500 0.2 (1.09%) 4,600 82.46 0 0 18,300 21,000 15,600
13/01/2026 18,500 0.3 (1.65%) 600 10.95 0 0 18,200 20,900 15,500
12/01/2026 18,500 0.6 (3.35%) 9,105 165.6 0 0 17,900 20,500 15,300
09/01/2026 19,000 0.2 (1.06%) 60,005 1,076.15 0 0 18,800 21,600 16,000
08/01/2026 18,800 0.9 (5.03%) 1,200 22.57 0 0 17,900 20,500 15,300
07/01/2026 17,900 -0.1 (-0.56%) 31,700 567.82 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/01/2026 18,500 -0.3 (-1.6%) 215 3.88 0 0 18,800 21,600 16,000
31/12/2025 19,100 1.3 (7.3%) 400 7.51 0 0 17,800 20,400 15,200
30/12/2025 18,700 0.9 (5.06%) 16,500 293.16 0 0 17,800 20,400 15,200
29/12/2025 18,800 -0.2 (-1.05%) 1,100 19.61 0 0 19,000 21,800 16,200
26/12/2025 19,000 1.3 (7.34%) 100 1.9 0 0 17,700 20,300 15,100
25/12/2025 18,200 0.3 (1.68%) 9,001 159.5 0 0 17,900 20,500 15,300
24/12/2025 17,800 0.2 (1.14%) 910 16.3 0 0 17,600 20,200 15,000
23/12/2025 18,500 0.6 (3.35%) 6,200 109.35 0 0 17,900 20,500 15,300
22/12/2025 19,000 -0.2 (-1.04%) 105,200 1,887.28 0 0 19,200 22,000 16,400
19/12/2025 19,200 1.6 (9.09%) 110 2.1 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
17/12/2025 18,000 0 (0%) 8,400 148.12 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 10 0.17 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 220 4.07 0 0 18,000 20,700 15,300
10/12/2025 18,000 -0.5 (-2.7%) 21,300 383.4 0 0 18,500 21,200 15,800
09/12/2025 19,000 0.1 (0.53%) 200 3.69 0 0 18,900 21,700 16,100
08/12/2025 19,000 1.2 (6.74%) 24,300 460.4 0 0 17,800 20,400 15,200
05/12/2025 17,800 -0.2 (-1.11%) 21,100 375.7 0 0 18,000 20,700 15,300
04/12/2025 18,400 0.4 (2.22%) 1,100 19.84 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 85 1.55 0 0 18,000 20,700 15,300
02/12/2025 18,400 0.8 (4.55%) 18,634 335.89 0 0 17,600 20,200 15,000
01/12/2025 18,500 1 (5.71%) 9,005 158.62 0 0 17,500 20,100 14,900
28/11/2025 19,000 1.5 (8.57%) 187,500 3,285.21 0 0 17,500 20,100 14,900
27/11/2025 17,500 0.1 (0.57%) 20,904 365.85 80,000 1,600 17,400 20,000 14,800
26/11/2025 17,300 -0.3 (-1.7%) 21,500 374.26 116,500 2,038.75 17,600 20,200 15,000
25/11/2025 17,900 0.3 (1.7%) 19,701 345.96 388,500 6,798.75 17,600 20,200 15,000
24/11/2025 17,900 0.2 (1.13%) 48,400 849.64 0 0 17,700 20,300 15,100
21/11/2025 18,200 0.6 (3.41%) 13,611 241.56 0 0 17,600 20,200 15,000
20/11/2025 18,400 0.9 (5.14%) 34,300 604.72 0 0 17,500 20,100 14,900
19/11/2025 18,700 1.2 (6.86%) 61,900 1,086.02 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.2 (1.15%) 22,600 395.52 0 0 17,400 20,000 14,800
17/11/2025 17,500 0.2 (1.16%) 21,400 373.36 0 0 17,300 19,800 14,800
14/11/2025 17,600 0.3 (1.73%) 59,000 1,018.56 0 0 17,300 19,800 14,800
13/11/2025 17,500 0.3 (1.74%) 4,000 69.12 0 0 17,200 19,700 14,700
12/11/2025 17,400 0 (0%) 4,500 77.52 0 0 17,400 20,000 14,800
11/11/2025 17,500 0 (0%) 710 12.34 0 0 17,500 20,100 14,900
10/11/2025 17,600 0.2 (1.15%) 610 10.68 0 0 17,400 20,000 14,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link