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
26/08/2026 13,550 -0.25 (-1.81%) 320,200 4,368.6 0 0 13,800 14,750 12,850
25/08/2026 13,800 -0.2 (-1.43%) 391,000 5,395.45 0 0 14,000 14,950 13,050
24/08/2026 14,000 -0.1 (-0.71%) 439,300 6,173.16 0 0 14,100 15,050 13,150
21/08/2026 14,100 0.9 (6.82%) 918,300 12,598.79 0 0 13,200 14,100 12,300
20/08/2026 13,200 0.7 (5.6%) 498,100 6,425.63 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.2 (-1.57%) 225,300 2,804.24 0 0 12,700 13,550 11,850
18/08/2026 12,700 -0.15 (-1.17%) 176,500 2,256.56 0 0 12,850 13,700 12,000
17/08/2026 12,850 0.4 (3.21%) 348,200 4,450.95 0 0 12,450 13,300 11,600
14/08/2026 12,450 -0.05 (-0.4%) 159,400 1,994.95 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.1 (0.81%) 271,100 3,359.08 0 0 12,400 13,250 11,550
12/08/2026 12,400 -0.15 (-1.2%) 175,800 2,202.19 0 0 12,550 13,400 11,700
11/08/2026 12,550 0.4 (3.29%) 256,000 3,131.96 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.15 (1.25%) 124,800 1,495.95 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.25 (2.13%) 102,500 1,206. 0 0 11,750 12,550 10,950
06/08/2026 11,750 -0.25 (-2.08%) 127,200 1,489.36 0 0 12,000 12,800 11,200
05/08/2026 12,000 0 (0%) 68,900 820.01 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.1 (-0.83%) 63,000 756.4 0 0 12,100 12,900 11,300
03/08/2026 12,100 0.2 (1.68%) 75,400 898.41 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.1 (-0.83%) 73,300 872.61 0 0 12,000 12,800 11,200
30/07/2026 12,000 0.3 (2.56%) 76,000 902.76 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.2 (-1.68%) 62,700 725.58 0 0 11,900 12,700 11,100
28/07/2026 11,900 -0.05 (-0.42%) 98,400 1,132.82 0 0 11,950 12,750 11,150
27/07/2026 11,950 0.35 (3.02%) 39,600 466.39 0 0 11,600 12,400 10,800
24/07/2026 11,600 -0.7 (-5.69%) 197,100 2,325.72 0 0 12,300 13,150 11,450
23/07/2026 12,300 0.35 (2.93%) 79,200 917.86 0 0 11,950 12,750 11,150
22/07/2026 11,950 -0.05 (-0.42%) 50,400 597.69 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.2 (-1.64%) 72,500 871.64 0 0 12,200 13,050 11,350
20/07/2026 12,200 -0.15 (-1.21%) 66,500 805.74 0 0 12,350 13,200 11,500
17/07/2026 12,350 -0.05 (-0.4%) 108,200 1,319.82 0 0 12,400 13,250 11,550
16/07/2026 12,400 0.1 (0.81%) 91,600 1,122.35 0 0 12,300 13,150 11,450
15/07/2026 12,300 0.15 (1.23%) 116,700 1,411.03 0 0 12,150 13,000 11,300
14/07/2026 12,150 0.4 (3.4%) 234,000 2,760.64 0 0 11,750 12,550 10,950
13/07/2026 11,750 -0.1 (-0.84%) 95,300 1,124.23 0 0 11,850 12,650 11,050
10/07/2026 11,850 0.1 (0.85%) 99,400 1,168.57 0 0 11,750 12,550 10,950
09/07/2026 11,750 0 (0%) 66,700 782.38 0 0 11,750 12,550 10,950
08/07/2026 11,750 -0.3 (-2.49%) 118,400 1,411.56 0 0 12,050 12,850 11,250
07/07/2026 12,050 0.25 (2.12%) 274,000 3,203.61 0 0 11,800 12,600 11,000
06/07/2026 11,800 -0.05 (-0.42%) 78,800 927.1 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 110,500 1,293.16 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.05 (-0.42%) 102,000 1,201.9 0 0 11,850 12,650 11,050
01/07/2026 11,850 0 (0%) 138,200 1,631.47 0 0 11,850 12,650 11,050
30/06/2026 11,850 -0.25 (-2.07%) 212,700 2,508.04 0 0 12,100 12,900 11,300
29/06/2026 12,100 -0.3 (-2.42%) 183,800 2,236.22 0 0 12,400 13,250 11,550
26/06/2026 12,400 -0.15 (-1.2%) 319,400 3,977.27 0 0 12,550 13,400 11,700
25/06/2026 12,550 0.15 (1.21%) 192,000 2,421.29 0 0 12,400 13,250 11,550
24/06/2026 14,900 0.1 (0.68%) 564,700 8,400.17 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 286,100 4,218. 3,171,900 45,675.36 14,800 15,800 13,800
22/06/2026 14,800 -0.15 (-1.%) 230,300 3,414.79 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.05 (-0.33%) 255,700 3,843.69 0 0 15,000 16,050 13,950
18/06/2026 15,000 0.45 (3.09%) 414,500 6,162.17 0 0 14,550 15,550 13,550
17/06/2026 14,550 0.2 (1.39%) 301,900 4,402.2 0 0 14,350 15,350 13,350
16/06/2026 14,350 0.45 (3.24%) 365,200 5,148.94 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.45 (3.35%) 438,800 5,985.93 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.05 (-0.37%) 205,900 2,764.38 0 0 13,500 14,400 12,600
11/06/2026 13,500 0.3 (2.27%) 280,500 3,744.25 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.25 (1.93%) 368,500 4,822.22 0 0 12,950 13,850 12,050
09/06/2026 12,950 0.15 (1.17%) 218,400 2,800.98 0 0 12,800 13,650 11,950
08/06/2026 12,800 0 (0%) 205,900 2,608.99 0 0 12,800 13,650 11,950
05/06/2026 12,800 0 (0%) 138,100 1,763.8 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 175,900 2,249.62 2,340,000 29,718 12,800 13,650 11,950
03/06/2026 12,800 -0.2 (-1.54%) 289,800 3,726.68 0 0 13,000 13,900 12,100
02/06/2026 13,000 0.25 (1.96%) 330,200 4,263.41 0 0 12,750 13,600 11,900
01/06/2026 12,750 0.05 (0.39%) 169,600 2,154.82 0 0 12,700 13,550 11,850
29/05/2026 12,700 0.3 (2.42%) 214,300 2,704.54 0 0 12,400 13,250 11,550
28/05/2026 12,400 0.1 (0.81%) 100,500 1,243.03 0 0 12,300 13,150 11,450
27/05/2026 12,300 -0.05 (-0.4%) 111,200 1,364.26 0 0 12,350 13,200 11,500
26/05/2026 12,350 0 (0%) 130,900 1,617.44 0 0 12,350 13,200 11,500
25/05/2026 12,350 -0.1 (-0.8%) 277,800 3,431.24 0 0 12,450 13,300 11,600
22/05/2026 12,450 0.1 (0.81%) 157,900 1,945.77 0 0 12,350 13,200 11,500
21/05/2026 12,350 0.35 (2.92%) 265,300 3,208.07 0 0 12,000 12,800 11,200
20/05/2026 12,000 0.1 (0.84%) 128,300 1,529.91 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 25,900 308.44 0 0 12,000 12,800 11,200
18/05/2026 12,000 0 (0%) 30,400 364.02 0 0 12,000 12,800 11,200
15/05/2026 12,000 0 (0%) 30,500 365.59 0 0 12,000 12,800 11,200
14/05/2026 12,000 0.1 (0.84%) 45,000 536.54 0 0 11,900 12,700 11,100
13/05/2026 11,900 -0.05 (-0.42%) 47,300 563.89 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.05 (0.42%) 51,200 610.16 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.1 (-0.83%) 58,000 690.34 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.1 (-0.83%) 64,000 772.6 0 0 12,100 12,900 11,300
07/05/2026 12,100 0.2 (1.68%) 84,900 1,018.61 0 0 11,900 12,700 11,100
06/05/2026 11,900 0.05 (0.42%) 23,900 284 0 0 11,850 12,650 11,050
05/05/2026 11,850 0 (0%) 44,200 522.54 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.05 (-0.42%) 41,000 484.38 0 0 11,900 12,700 11,100
29/04/2026 11,900 -0.35 (-2.86%) 65,000 781.97 0 0 12,250 13,100 11,400
28/04/2026 12,250 -0.05 (-0.41%) 95,800 1,166.48 0 0 12,300 13,150 11,450
24/04/2026 12,300 0.55 (4.68%) 263,800 3,179.96 0 0 11,750 12,550 10,950
23/04/2026 11,750 -0.05 (-0.42%) 63,900 750.98 0 0 11,800 12,600 11,000
22/04/2026 11,800 -0.05 (-0.42%) 93,200 1,099.67 0 0 11,850 12,650 11,050
21/04/2026 11,850 0.1 (0.85%) 70,300 830.67 0 0 11,750 12,550 10,950
20/04/2026 11,750 -0.1 (-0.84%) 67,500 788.53 0 0 11,850 12,650 11,050
17/04/2026 11,850 -0.1 (-0.84%) 248,900 2,958.95 0 0 11,950 12,750 11,150
16/04/2026 11,950 0.25 (2.14%) 107,900 1,278.31 0 0 11,700 12,500 10,900
15/04/2026 11,700 0 (0%) 101,900 1,191.95 0 0 11,700 12,500 10,900
14/04/2026 11,700 0.35 (3.08%) 141,600 1,612.27 0 0 11,350 12,100 10,600
13/04/2026 11,350 -0.15 (-1.3%) 114,600 1,308.18 0 0 11,500 12,300 10,700
10/04/2026 11,500 0 (0%) 61,400 699.41 0 0 11,500 12,300 10,700
09/04/2026 11,500 0 (0%) 129,200 1,480.19 0 0 11,500 12,300 10,700
08/04/2026 11,500 0.05 (0.44%) 66,000 754.65 0 0 11,450 12,250 10,650
07/04/2026 11,450 0 (0%) 241,900 2,764.82 0 0 11,450 12,250 10,650
06/04/2026 11,450 -0.1 (-0.87%) 19,200 219.74 0 0 11,550 12,350 10,750
03/04/2026 11,550 0 (0%) 53,300 612.41 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.05 (-0.43%) 33,000 378.76 0 0 11,600 12,400 10,800
01/04/2026 11,600 0 (0%) 22,500 261.03 0 0 11,600 12,400 10,800
31/03/2026 11,600 0 (0%) 29,600 342.66 0 0 11,600 12,400 10,800
30/03/2026 11,600 0.05 (0.43%) 29,400 338.44 0 0 11,550 12,350 10,750
27/03/2026 11,550 0 (0%) 16,100 185.1 0 0 11,550 12,350 10,750
26/03/2026 11,550 -0.05 (-0.43%) 20,700 239.15 0 0 11,600 12,400 10,800
25/03/2026 11,600 0 (0%) 16,400 190.1 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 20,100 232.76 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.05 (-0.43%) 14,600 168.03 0 0 11,600 12,400 10,800
20/03/2026 11,600 0.1 (0.87%) 48,400 559.17 0 0 11,500 12,300 10,700
19/03/2026 11,500 -0.2 (-1.71%) 63,400 729.57 0 0 11,700 12,500 10,900
18/03/2026 11,700 -0.05 (-0.43%) 22,200 259.39 0 0 11,750 12,550 10,950
17/03/2026 11,750 0 (0%) 19,700 230.99 0 0 11,750 12,550 10,950
16/03/2026 11,750 0 (0%) 18,200 212.18 0 0 11,750 12,550 10,950
13/03/2026 11,750 0.1 (0.86%) 20,600 241.36 0 0 11,650 12,450 10,850
12/03/2026 11,650 0.25 (2.19%) 31,700 365.37 0 0 11,400 12,150 10,650
11/03/2026 11,400 -0.5 (-4.2%) 28,900 337.73 0 0 11,900 12,700 11,100
10/03/2026 11,900 0 (0%) 14,900 177.49 0 0 11,900 12,700 11,100
09/03/2026 11,900 -0.45 (-3.64%) 21,100 251.62 0 0 12,350 13,200 11,500
06/03/2026 12,350 -0.1 (-0.8%) 65,900 808.87 0 0 12,450 13,300 11,600
05/03/2026 12,450 -0.05 (-0.4%) 26,500 329.78 0 0 12,500 13,350 11,650
04/03/2026 12,500 0 (0%) 17,400 217.04 0 0 12,500 13,350 11,650
03/03/2026 12,500 -0.2 (-1.57%) 39,300 494.95 0 0 12,700 13,550 11,850
02/03/2026 12,700 -0.1 (-0.78%) 49,700 630.47 0 0 12,800 13,650 11,950
27/02/2026 12,800 -0.05 (-0.39%) 51,000 655.41 0 0 12,850 13,700 12,000
26/02/2026 12,850 -0.1 (-0.77%) 53,800 694.92 0 0 12,950 13,850 12,050

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