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
11/09/2026 19,400 -0.3 (-1.52%) 7,300 142.51 0 0 19,700 22,600 16,800
10/09/2026 19,600 0 (0%) 3,808 74.86 0 0 19,600 22,500 16,700
09/09/2026 19,800 0 (0%) 3,401 67.34 60,000 1,200 19,800 22,700 16,900
08/09/2026 19,800 -0.1 (-0.5%) 30,000 594.65 0 0 19,900 22,800 17,000
07/09/2026 19,900 -0.1 (-0.5%) 32,501 647.3 0 0 20,000 23,000 17,000
04/09/2026 20,000 -0.3 (-1.48%) 41,000 820.5 0 0 20,300 23,300 17,300
03/09/2026 19,900 -0.1 (-0.5%) 28,800 585.07 0 0 20,000 23,000 17,000
28/08/2026 20,000 -0.1 (-0.5%) 30,700 614.51 0 0 20,100 23,100 17,100
27/08/2026 20,000 -0.2 (-0.99%) 66,100 1,326.55 0 0 20,200 23,200 17,200
26/08/2026 21,200 0.8 (3.92%) 19,800 399.26 0 0 20,400 23,400 17,400
25/08/2026 21,100 -0.2 (-0.94%) 176,400 3,593.56 0 0 21,300 24,400 18,200
24/08/2026 21,000 -0.2 (-0.94%) 12,313 262.08 0 0 21,200 24,300 18,100
21/08/2026 21,300 0.7 (3.4%) 80,091 1,695.39 0 0 20,600 23,600 17,600
20/08/2026 20,900 1 (5.03%) 236,711 4,867.57 0 0 19,900 22,800 17,000
19/08/2026 19,900 -0.1 (-0.5%) 200 3.98 0 0 20,000 23,000 17,000
18/08/2026 20,000 0.2 (1.01%) 15,200 304 0 0 19,800 22,700 16,900
17/08/2026 19,300 0 (0%) 8,700 172.06 0 0 19,300 22,100 16,500
14/08/2026 19,300 0 (0%) 28 0.54 0 0 19,300 22,100 16,500
13/08/2026 19,700 0.3 (1.55%) 5,232 100.87 0 0 19,400 22,300 16,500
12/08/2026 19,400 0 (0%) 6,900 134.18 0 0 19,400 22,300 16,500
11/08/2026 19,400 0 (0%) 16,901 327.16 0 0 19,400 22,300 16,500
10/08/2026 19,300 -0.5 (-2.53%) 31,000 602.69 0 0 19,800 22,700 16,900
07/08/2026 19,800 0 (0%) 4,203 83.18 0 0 19,800 22,700 16,900
06/08/2026 19,700 -0.1 (-0.51%) 24,600 487.3 0 0 19,800 22,700 16,900
05/08/2026 20,000 0 (0%) 6,900 136.56 0 0 20,000 23,000 17,000
04/08/2026 20,100 -0.2 (-0.99%) 3,200 64.14 0 0 20,300 23,300 17,300
03/08/2026 20,500 -0.4 (-1.91%) 31,403 638.44 0 0 20,900 24,000 17,800
31/07/2026 20,600 -0.1 (-0.48%) 58,244 1,217.53 0 0 20,700 23,800 17,600
30/07/2026 21,100 0.5 (2.43%) 46,330 961.29 0 0 20,600 23,600 17,600
29/07/2026 20,700 0.6 (2.99%) 11,100 228.97 0 0 20,100 23,100 17,100
28/07/2026 20,700 0.1 (0.49%) 1,500 30.09 0 0 20,600 23,600 17,600
27/07/2026 20,000 -0.3 (-1.48%) 81,021 1,667.08 0 0 20,300 23,300 17,300
24/07/2026 20,500 0.7 (3.54%) 40,200 814.88 0 0 19,800 22,700 16,900
23/07/2026 20,300 0.5 (2.53%) 17,930 355.8 0 0 19,800 22,700 16,900
22/07/2026 19,600 -0.4 (-2%) 6,810 134.53 0 0 20,000 23,000 17,000
21/07/2026 20,000 -0.4 (-1.96%) 200 4 0 0 20,400 23,400 17,400
20/07/2026 20,600 -0.1 (-0.48%) 13,400 273.55 0 0 20,700 23,800 17,600
17/07/2026 20,700 0.1 (0.49%) 500 10.34 0 0 20,600 23,600 17,600
16/07/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
15/07/2026 20,400 0.2 (0.99%) 15,010 309.21 0 0 20,200 23,200 17,200
14/07/2026 20,700 0.6 (2.99%) 5,001 101.19 0 0 20,100 23,100 17,100
13/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/07/2026 20,100 -0.1 (-0.5%) 400 8.04 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 600 12.11 0 0 20,200 23,200 17,200
08/07/2026 20,800 0.7 (3.48%) 1,000 20.24 0 0 20,100 23,100 17,100
07/07/2026 20,200 -0.4 (-1.94%) 4,100 82.44 0 0 20,600 23,600 17,600
06/07/2026 20,600 0 (0%) 110 2.26 0 0 20,600 23,600 17,600
03/07/2026 20,600 0.1 (0.49%) 12,708 261.82 0 0 20,500 23,500 17,500
02/07/2026 20,400 -0.2 (-0.97%) 1,511 31.03 0 0 20,600 23,600 17,600
01/07/2026 20,600 -0.9 (-4.19%) 8,002 164.84 0 0 21,500 24,700 18,300
30/06/2026 21,500 1 (4.88%) 7,605 163.51 0 0 20,500 23,500 17,500
29/06/2026 20,500 0.2 (0.99%) 4,100 84.05 0 0 20,300 23,300 17,300
26/06/2026 20,100 -0.5 (-2.43%) 1,800 36.6 0 0 20,600 23,600 17,600
25/06/2026 20,700 0.2 (0.98%) 1,200 24.77 0 0 20,500 23,500 17,500
24/06/2026 21,100 0.9 (4.46%) 2,302 47.23 0 0 20,200 23,200 17,200
23/06/2026 20,000 -0.2 (-0.99%) 5,542 112.1 0 0 20,200 23,200 17,200
22/06/2026 20,500 -0.7 (-3.3%) 6,701 135.4 0 0 21,200 24,300 18,100
19/06/2026 21,000 0.2 (0.96%) 2,289 48.45 0 0 20,800 23,900 17,700
18/06/2026 21,000 0.6 (2.94%) 163,171 3,396.79 0 0 20,400 23,400 17,400
17/06/2026 20,500 0.1 (0.49%) 46,300 944.53 0 0 20,400 23,400 17,400
16/06/2026 20,400 0.6 (3.03%) 7,500 152.65 0 0 19,800 22,700 16,900
15/06/2026 19,700 -0.6 (-2.96%) 6,293 124.6 0 0 20,300 23,300 17,300
12/06/2026 20,300 0 (0%) 4,800 97.54 0 0 20,300 23,300 17,300
11/06/2026 20,400 1.1 (5.7%) 55,199 1,118.91 0 0 19,300 22,100 16,500
10/06/2026 20,100 1.6 (8.65%) 50,128 969.8 0 0 18,500 21,200 15,800
09/06/2026 18,600 -0.3 (-1.59%) 20,615 381.99 0 0 18,900 21,700 16,100
08/06/2026 18,900 0 (0%) 3,100 58.62 0 0 18,900 21,700 16,100
05/06/2026 18,900 0.1 (0.53%) 4,000 75.6 0 0 18,800 21,600 16,000
04/06/2026 19,000 0.1 (0.53%) 2,500 46.88 0 0 18,900 21,700 16,100
03/06/2026 19,000 0.1 (0.53%) 401 7.54 0 0 18,900 21,700 16,100
02/06/2026 19,000 0.1 (0.53%) 8,301 157.05 0 0 18,900 21,700 16,100
01/06/2026 19,000 0.1 (0.53%) 4,336 82.08 0 0 18,900 21,700 16,100
29/05/2026 18,900 0.1 (0.53%) 3,901 73.54 0 0 18,800 21,600 16,000
28/05/2026 18,800 0 (0%) 2,100 39.48 0 0 18,800 21,600 16,000
27/05/2026 18,800 0.5 (2.73%) 2,240 42.08 0 0 18,300 21,000 15,600
26/05/2026 18,200 -0.6 (-3.19%) 8,821 161.15 0 0 18,800 21,600 16,000
25/05/2026 18,800 0 (0%) 31 0.54 0 0 18,800 21,600 16,000
22/05/2026 18,200 -0.5 (-2.67%) 19,924 374.66 0 0 18,700 21,500 15,900
21/05/2026 18,700 0 (0%) 13,570 253.72 10 0.19 18,700 21,500 15,900
20/05/2026 18,800 0.2 (1.08%) 7,458 139.32 0 0 18,600 21,300 15,900
19/05/2026 18,500 -0.5 (-2.63%) 504 9.37 10 0.19 19,000 21,800 16,200
18/05/2026 19,100 0.6 (3.24%) 59,651 1,135.94 0 0 18,500 21,200 15,800
15/05/2026 18,500 -0.6 (-3.14%) 103 1.91 0 0 19,100 21,900 16,300
14/05/2026 18,900 0.1 (0.53%) 51,460 982.79 0 0 18,800 21,600 16,000
13/05/2026 19,600 1.1 (5.95%) 96,499 1,810.26 0 0 18,500 21,200 15,800
12/05/2026 18,500 0.5 (2.78%) 51,112 945.07 0 0 18,000 20,700 15,300
11/05/2026 18,500 0.2 (1.09%) 184,186 3,320.33 0 0 18,300 21,000 15,600
08/05/2026 18,900 1.6 (9.25%) 206,265 3,782.76 0 0 17,300 19,800 14,800
07/05/2026 17,600 1.3 (7.98%) 161,747 2,790.96 0 0 16,300 18,700 13,900
06/05/2026 16,500 0.3 (1.85%) 15,503 252.55 0 0 16,200 18,600 13,800
05/05/2026 16,200 0.1 (0.62%) 5,320 86.18 0 0 16,100 18,500 13,700
04/05/2026 16,700 0.7 (4.38%) 106,900 1,726.22 0 0 16,000 18,400 13,600
29/04/2026 16,000 -0.1 (-0.62%) 102 1.63 0 0 16,100 18,500 13,700
28/04/2026 16,000 0.3 (1.91%) 3,001 48.25 0 0 15,700 18,000 13,400
24/04/2026 15,600 0.1 (0.65%) 611 9.57 0 0 15,500 17,800 13,200
23/04/2026 15,900 0.4 (2.58%) 3,200 49.68 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 2,001 31.02 0 0 15,500 17,800 13,200
21/04/2026 15,500 -0.2 (-1.27%) 1,000 15.5 0 0 15,700 18,000 13,400
20/04/2026 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 0.1 (0.65%) 1,700 26.35 0 0 15,400 17,700 13,100
16/04/2026 15,400 0 (0%) 10,010 154.16 0 0 15,400 17,700 13,100
15/04/2026 15,500 0.1 (0.65%) 15,102 232.65 0 0 15,400 17,700 13,100
14/04/2026 15,400 0 (0%) 8 0.1 0 0 15,400 17,700 13,100
13/04/2026 15,800 0.5 (3.27%) 4,427 68.03 0 0 15,300 17,500 13,100
10/04/2026 15,200 -0.8 (-5%) 3,000 45.76 0 0 16,000 18,400 13,600
09/04/2026 16,000 1.4 (9.59%) 209 3.33 0 0 14,600 16,700 12,500
08/04/2026 15,900 -0.4 (-2.45%) 12,628 184.87 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0.4 (2.52%) 104 1.69 0 0 15,900 18,200 13,600
02/04/2026 15,900 0 (0%) 8 0.12 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/03/2026 16,000 -0.2 (-1.23%) 6,105 97.28 0 0 16,200 18,600 13,800
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/03/2026 16,100 0 (0%) 16,001 258.92 0 0 16,100 18,500 13,700
24/03/2026 16,100 -0.1 (-0.62%) 5,603 90.21 0 0 16,200 18,600 13,800
23/03/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
20/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/03/2026 16,200 0.3 (1.89%) 3,831 62.03 0 0 15,900 18,200 13,600
18/03/2026 16,100 0.3 (1.9%) 9,605 152.79 0 0 15,800 18,100 13,500
17/03/2026 15,700 0.2 (1.29%) 6,200 98.24 0 0 15,500 17,800 13,200
16/03/2026 15,800 0.4 (2.6%) 700 10.86 0 0 15,400 17,700 13,100
13/03/2026 15,400 -0.2 (-1.28%) 1,011 15.57 0 0 15,600 17,900 13,300
12/03/2026 15,600 0.3 (1.96%) 5,700 88.92 0 0 15,300 17,500 13,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Short link