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
25/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/08/2026 25,500 0 (0%) 2,200 56.1 0 0 25,500 29,300 21,700
21/08/2026 25,500 -4.5 (-15%) 18,510 472.09 0 0 30,000 34,500 25,500
20/08/2026 30,000 2.4 (8.7%) 125 3.6 0 0 27,600 31,700 23,500
19/08/2026 27,600 0 (0%) 1 0.03 0 0 27,600 31,700 23,500
18/08/2026 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
17/08/2026 24,000 0.4 (1.69%) 6,000 143.86 0 0 23,600 27,100 20,100
14/08/2026 23,600 -0.2 (-0.84%) 100 2.36 0 0 23,800 27,300 20,300
13/08/2026 23,800 0.1 (0.42%) 100 2.38 0 0 23,700 27,200 20,200
12/08/2026 23,700 -0.1 (-0.42%) 200 4.74 0 0 23,800 27,300 20,300
11/08/2026 23,800 0.3 (1.28%) 362 8.59 0 0 23,500 27,000 20,000
10/08/2026 23,800 1.2 (5.31%) 410 9.64 0 0 22,600 25,900 19,300
07/08/2026 22,500 0.4 (1.81%) 1,050 23.73 0 0 22,100 25,400 18,800
06/08/2026 22,100 -2.1 (-8.68%) 5,582 123.35 0 0 24,200 27,800 20,600
05/08/2026 25,900 0.1 (0.39%) 700 18.13 0 0 25,800 29,600 22,000
04/08/2026 25,900 -0.1 (-0.38%) 4,720 121.97 0 0 26,000 29,900 22,100
03/08/2026 25,900 0.1 (0.39%) 859 22.31 0 0 25,800 29,600 22,000
31/07/2026 25,800 1.9 (7.95%) 100 2.58 0 0 23,900 27,400 20,400
30/07/2026 23,900 0 (0%) 3,200 76.48 0 0 23,900 27,400 20,400
29/07/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
28/07/2026 23,900 -0.3 (-1.24%) 11,300 270.11 0 0 24,200 27,800 20,600
27/07/2026 24,100 -0.2 (-0.82%) 520 12.62 0 0 24,300 27,900 20,700
24/07/2026 24,000 -0.5 (-2.04%) 205 4.97 0 0 24,500 28,100 20,900
23/07/2026 24,500 -1.2 (-4.67%) 600 14.7 0 0 25,700 29,500 21,900
22/07/2026 25,500 0.4 (1.59%) 1,100 28.25 0 0 25,100 28,800 21,400
21/07/2026 25,500 -0.1 (-0.39%) 600 15.06 0 0 25,600 29,400 21,800
20/07/2026 25,500 -0.5 (-1.92%) 1,504 38.54 0 0 26,000 29,900 22,100
17/07/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 30,900 22,900
16/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
14/07/2026 26,900 0.4 (1.51%) 500 13.45 0 0 26,500 30,400 22,600
13/07/2026 27,000 0 (0%) 243 6.52 0 0 27,000 31,000 23,000
10/07/2026 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
09/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2026 27,000 0 (0%) 5 0.14 0 0 27,000 31,000 23,000
06/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/07/2026 27,400 0 (0%) 904 24.45 0 0 27,400 31,500 23,300
02/07/2026 27,000 0.5 (1.89%) 600 16.45 0 0 26,500 30,400 22,600
01/07/2026 26,500 0 (0%) 2,004 53.11 0 0 26,500 30,400 22,600
30/06/2026 27,500 0.3 (1.1%) 12,000 318.2 0 0 27,200 31,200 23,200
29/06/2026 27,100 -1 (-3.56%) 6,561 178.69 0 0 28,100 32,300 23,900
26/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
25/06/2026 28,000 -0.5 (-1.75%) 400 11.25 0 0 28,500 32,700 24,300
24/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/06/2026 28,500 0 (0%) 600 17.1 0 0 28,500 32,700 24,300
19/06/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
18/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/06/2026 28,500 0.2 (0.71%) 300 8.55 0 0 28,300 32,500 24,100
16/06/2026 28,500 0 (0%) 4,300 121.55 0 0 28,500 32,700 24,300
15/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
12/06/2026 28,500 0.4 (1.42%) 100 2.85 0 0 28,100 32,300 23,900
11/06/2026 28,100 -0.4 (-1.4%) 1,100 30.91 0 0 28,500 32,700 24,300
10/06/2026 28,500 0.3 (1.06%) 100 2.85 0 0 28,200 32,400 24,000
09/06/2026 28,000 -0.4 (-1.41%) 4,000 112.91 0 0 28,400 32,600 24,200
08/06/2026 28,500 -0.2 (-0.7%) 2,900 82.41 0 0 28,700 33,000 24,400
05/06/2026 28,800 0 (0%) 200 5.73 0 0 28,800 33,100 24,500
04/06/2026 28,800 0.3 (1.05%) 1,501 43.18 0 0 28,500 32,700 24,300
03/06/2026 28,500 -0.5 (-1.72%) 2,100 59.95 0 0 29,000 33,300 24,700
02/06/2026 29,000 0.4 (1.4%) 200 5.8 0 0 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 10,300 294.79 0 0 28,600 32,800 24,400
29/05/2026 28,600 0.1 (0.35%) 5,600 159.98 0 0 28,500 32,700 24,300
28/05/2026 28,600 -0.4 (-1.38%) 2,409 68.77 0 0 29,000 33,300 24,700
27/05/2026 29,000 0.1 (0.35%) 211 6.12 0 0 28,900 33,200 24,600
26/05/2026 28,600 -0.3 (-1.04%) 4,000 115.53 0 0 28,900 33,200 24,600
25/05/2026 28,900 -0.1 (-0.34%) 4,300 124.26 0 0 29,000 33,300 24,700
22/05/2026 29,000 0 (0%) 600 17.4 0 0 29,000 33,300 24,700
21/05/2026 29,000 -0.2 (-0.68%) 3,501 101.61 0 0 29,200 33,500 24,900
20/05/2026 29,100 -0.2 (-0.68%) 16,400 478.21 0 0 29,300 33,600 25,000
19/05/2026 28,900 -1.2 (-3.99%) 14,409 421.58 0 0 30,100 34,600 25,600
18/05/2026 29,800 -0.3 (-1.%) 7,100 213.7 0 0 30,100 34,600 25,600
15/05/2026 30,200 0.7 (2.37%) 23,600 709.45 0 0 29,500 33,900 25,100
14/05/2026 29,500 0 (0%) 3,700 109.15 0 0 29,500 33,900 25,100
13/05/2026 29,200 -0.1 (-0.34%) 11,710 345.11 0 0 29,300 33,600 25,000
12/05/2026 29,500 0.4 (1.37%) 7,500 219.77 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.2 (-0.68%) 4,800 139.77 0 0 29,300 33,600 25,000
08/05/2026 29,300 -0.1 (-0.34%) 8,400 245.98 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/05/2026 29,500 0.4 (1.37%) 4,100 120.43 0 0 29,100 33,400 24,800
05/05/2026 29,100 0 (0%) 16,400 477.24 0 0 29,100 33,400 24,800
04/05/2026 29,000 0 (0%) 4,400 128 0 0 29,000 33,300 24,700
29/04/2026 28,900 0.1 (0.35%) 6,900 200.01 0 0 28,800 33,100 24,500
28/04/2026 29,900 1.2 (4.18%) 19,300 555.81 0 0 28,700 33,000 24,400
24/04/2026 28,700 0 (0%) 1,900 54.53 0 0 28,700 33,000 24,400
23/04/2026 28,700 -0.2 (-0.69%) 2,300 66.03 0 0 28,900 33,200 24,600
22/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
21/04/2026 28,900 0 (0%) 5,100 147.39 0 0 28,900 33,200 24,600
20/04/2026 28,900 0.1 (0.35%) 101 2.92 0 0 28,800 33,100 24,500
17/04/2026 28,700 -0.2 (-0.69%) 4,800 138.26 0 0 28,900 33,200 24,600
16/04/2026 28,900 0.3 (1.05%) 29,400 849.66 0 0 28,600 32,800 24,400
15/04/2026 28,600 0 (0%) 4 0.11 0 0 28,600 32,800 24,400
14/04/2026 29,200 0.2 (0.69%) 1,600 45.72 0 0 29,000 33,300 24,700
13/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/04/2026 29,000 0 (0%) 3,104 90.01 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 1,000 29 0 0 29,000 33,300 24,700
08/04/2026 29,000 0.5 (1.75%) 701 20.33 0 0 28,500 32,700 24,300
07/04/2026 28,500 -0.2 (-0.7%) 6,700 190.79 0 0 28,700 33,000 24,400
06/04/2026 28,700 0 (0%) 15 0.43 0 0 28,700 33,000 24,400
03/04/2026 28,700 0.2 (0.7%) 105 3.01 0 0 28,500 32,700 24,300
02/04/2026 28,500 0 (0%) 27 0.8 0 0 28,500 32,700 24,300
01/04/2026 28,500 -0.5 (-1.72%) 902 25.71 0 0 29,000 33,300 24,700
31/03/2026 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
30/03/2026 29,000 0.5 (1.75%) 810 23.49 0 0 28,500 32,700 24,300
27/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
26/03/2026 28,500 0.1 (0.35%) 610 17.38 0 0 28,400 32,600 24,200
25/03/2026 28,500 0.5 (1.79%) 1,000 28.4 0 0 28,000 32,200 23,800
24/03/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
23/03/2026 28,000 -1 (-3.45%) 1,500 42.01 0 0 29,000 33,300 24,700
20/03/2026 29,000 -0.2 (-0.68%) 1,100 31.92 0 0 29,200 33,500 24,900
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/03/2026 29,400 -0.4 (-1.34%) 600 17.52 0 0 29,800 34,200 25,400
17/03/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
16/03/2026 29,300 0.8 (2.81%) 10,200 303.57 0 0 28,500 32,700 24,300
13/03/2026 28,500 0.1 (0.35%) 420 11.97 0 0 28,400 32,600 24,200
12/03/2026 28,500 0.4 (1.42%) 8,510 241.54 0 0 28,100 32,300 23,900
11/03/2026 28,100 0.1 (0.36%) 600 16.85 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
09/03/2026 28,000 -1.2 (-4.11%) 1,004 28.11 0 0 29,200 33,500 24,900
06/03/2026 29,800 0 (0%) 7,301 213.15 0 0 29,800 34,200 25,400
05/03/2026 29,000 -1.1 (-3.65%) 17,800 530.32 0 0 30,100 34,600 25,600
04/03/2026 29,800 -0.6 (-1.97%) 12,847 386.94 0 0 30,400 34,900 25,900
03/03/2026 30,200 -0.1 (-0.33%) 13,720 417.43 0 0 30,300 34,800 25,800
02/03/2026 30,400 0.5 (1.67%) 15,404 467.11 0 0 29,900 34,300 25,500
27/02/2026 29,900 0.2 (0.67%) 5,000 149.55 0 0 29,700 34,100 25,300
26/02/2026 29,600 -0.3 (-1.%) 3,000 88.98 0 0 29,900 34,300 25,500
25/02/2026 29,900 0.4 (1.36%) 801 23.92 0 0 29,500 33,900 25,100

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