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 10,400 0.06 (0.58%) 58,200 605.16 0 0 10,340 11,050 9,630
13/08/2026 12,400 -0.1 (-0.8%) 82,800 1,039.89 0 0 12,500 13,350 11,650
12/08/2026 12,500 0.2 (1.63%) 148,900 1,842.63 0 0 12,300 13,150 11,450
11/08/2026 12,300 0.05 (0.41%) 78,700 971.51 0 0 12,250 13,100 11,400
10/08/2026 12,250 0.35 (2.94%) 87,600 1,074. 0 0 11,900 12,700 11,100
07/08/2026 11,900 0.05 (0.42%) 84,200 997.25 0 0 11,850 12,650 11,050
06/08/2026 11,850 0 (0%) 91,600 1,077.52 0 0 11,850 12,650 11,050
05/08/2026 11,850 0.05 (0.42%) 98,900 1,165.33 0 0 11,800 12,600 11,000
04/08/2026 11,800 -0.2 (-1.67%) 47,600 566.27 0 0 12,000 12,800 11,200
03/08/2026 12,000 0.2 (1.69%) 105,700 1,261.82 0 0 11,800 12,600 11,000
31/07/2026 11,800 0.05 (0.43%) 58,200 678.82 0 0 11,750 12,550 10,950
30/07/2026 11,750 0.05 (0.43%) 75,700 888.49 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.1 (-0.85%) 15,800 184.75 0 0 11,800 12,600 11,000
28/07/2026 11,800 -0.2 (-1.67%) 52,800 619.49 0 0 12,000 12,800 11,200
27/07/2026 12,000 -0.25 (-2.04%) 48,200 574.64 0 0 12,250 13,100 11,400
24/07/2026 12,250 0.15 (1.24%) 116,500 1,407.13 0 0 12,100 12,900 11,300
23/07/2026 12,100 0.05 (0.41%) 106,300 1,266.83 0 0 12,050 12,850 11,250
22/07/2026 12,050 -0.65 (-5.12%) 76,300 923.63 0 0 12,700 13,550 11,850
21/07/2026 12,700 0.8 (6.72%) 110,300 1,350.45 0 0 11,900 12,700 11,100
20/07/2026 11,900 -0.85 (-6.67%) 110,300 1,333.87 0 0 12,750 13,600 11,900
17/07/2026 12,750 0.5 (4.08%) 39,700 499.29 0 0 12,250 13,100 11,400
16/07/2026 12,250 -0.45 (-3.54%) 74,500 914.56 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 38,800 488.64 0 0 12,700 13,550 11,850
14/07/2026 12,700 -0.25 (-1.93%) 52,100 654.05 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.25 (-1.89%) 76,900 983.64 0 0 13,200 14,100 12,300
10/07/2026 13,200 0.2 (1.54%) 19,100 248.69 0 0 13,000 13,900 12,100
09/07/2026 13,000 -0.2 (-1.52%) 37,500 488.95 0 0 13,200 14,100 12,300
08/07/2026 13,200 -0.2 (-1.49%) 105,900 1,389.13 0 0 13,400 14,300 12,500
07/07/2026 13,400 0 (0%) 20,900 276.78 0 0 13,400 14,300 12,500
06/07/2026 13,400 -0.5 (-3.6%) 41,900 561.99 0 0 13,900 14,850 12,950
03/07/2026 13,900 0.1 (0.72%) 88,100 1,207.77 0 0 13,800 14,750 12,850
02/07/2026 13,800 0.05 (0.36%) 119,100 1,633.37 0 0 13,750 14,700 12,800
01/07/2026 13,750 0.45 (3.38%) 75,600 1,020.12 0 0 13,300 14,200 12,400
30/06/2026 13,300 0.6 (4.72%) 159,700 2,064.84 0 0 12,700 13,550 11,850
29/06/2026 12,700 0.05 (0.4%) 571,400 7,179.29 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.2 (-1.56%) 118,300 1,491.13 0 0 12,850 13,700 12,000
25/06/2026 12,850 0.15 (1.18%) 72,500 924.52 0 0 12,700 13,550 11,850
24/06/2026 12,700 -0.45 (-3.42%) 75,700 972.05 0 0 13,150 14,050 12,250
23/06/2026 13,150 -0.05 (-0.38%) 231,100 3,025.13 0 0 13,200 14,100 12,300
22/06/2026 13,200 -0.1 (-0.75%) 29,000 382.55 0 0 13,300 14,200 12,400
19/06/2026 13,300 -0.05 (-0.37%) 33,600 448.48 0 0 13,350 14,250 12,450
18/06/2026 13,350 -0.05 (-0.37%) 138,500 1,821.15 0 0 13,400 14,300 12,500
17/06/2026 13,400 0.05 (0.37%) 155,300 2,066.62 0 0 13,350 14,250 12,450
16/06/2026 13,350 0.05 (0.38%) 75,700 1,005.32 0 0 13,300 14,200 12,400
15/06/2026 13,300 -0.25 (-1.85%) 83,300 1,100.5 0 0 13,550 14,450 12,650
12/06/2026 13,550 -0.15 (-1.09%) 258,100 3,426.02 0 0 13,700 14,650 12,750
11/06/2026 13,700 -0.15 (-1.08%) 29,100 398.29 0 0 13,850 14,800 12,900
10/06/2026 13,850 0.1 (0.73%) 45,000 619.73 0 0 13,750 14,700 12,800
09/06/2026 13,750 0.05 (0.36%) 143,000 1,950.26 0 0 13,700 14,650 12,750
08/06/2026 13,700 -0.2 (-1.44%) 62,200 843.14 0 0 13,900 14,850 12,950
05/06/2026 13,900 0.05 (0.36%) 65,900 906.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0 (0%) 31,200 429.66 0 0 13,850 14,800 12,900
03/06/2026 13,850 -0.35 (-2.46%) 145,800 2,018.09 0 0 14,200 15,150 13,250
02/06/2026 14,200 -0.05 (-0.35%) 63,500 896.29 0 0 14,250 15,200 13,300
01/06/2026 14,250 -0.05 (-0.35%) 20,500 289.98 0 0 14,300 15,300 13,300
29/05/2026 14,300 -0.2 (-1.38%) 60,900 870.1 0 0 14,500 15,500 13,500
28/05/2026 14,500 -0.1 (-0.68%) 36,100 523.68 0 0 14,600 15,600 13,600
27/05/2026 14,600 0 (0%) 22,200 324.28 0 0 14,600 15,600 13,600
26/05/2026 14,600 0.2 (1.39%) 144,200 2,108.12 0 0 14,400 15,400 13,400
25/05/2026 14,400 0.15 (1.05%) 57,200 821.19 0 0 14,250 15,200 13,300
22/05/2026 14,250 0.2 (1.42%) 51,700 736.34 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.15 (1.08%) 141,600 1,977.53 0 0 13,900 14,850 12,950
20/05/2026 13,900 -0.4 (-2.8%) 109,500 1,525.06 0 0 14,300 15,300 13,300
19/05/2026 14,300 -0.15 (-1.04%) 124,500 1,786.52 0 0 14,450 15,450 13,450
18/05/2026 14,450 -0.05 (-0.34%) 125,700 1,817.92 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.3 (-2.03%) 203,000 2,956.06 0 0 14,800 15,800 13,800
14/05/2026 14,800 -0.05 (-0.34%) 146,100 2,165.7 0 0 14,850 15,850 13,850
13/05/2026 14,850 -0.1 (-0.67%) 68,900 1,023.98 0 0 14,950 15,950 13,950
12/05/2026 14,950 -0.25 (-1.64%) 263,900 3,932.28 0 0 15,200 16,250 14,150
11/05/2026 15,200 -0.05 (-0.33%) 85,000 1,278.54 0 0 15,250 16,300 14,200
08/05/2026 15,250 -0.05 (-0.33%) 78,400 1,187.49 25,400 361.95 15,300 16,350 14,250
07/05/2026 15,300 0 (0%) 95,800 1,466.77 0 0 15,300 16,350 14,250
06/05/2026 15,300 -0.2 (-1.29%) 98,700 1,517.31 0 0 15,500 16,550 14,450
05/05/2026 15,500 -0.25 (-1.59%) 91,700 1,430.91 100,000 1,575 15,750 16,850 14,650
04/05/2026 15,750 0.55 (3.62%) 883,300 13,728.81 0 0 15,200 16,250 14,150
29/04/2026 15,200 -0.05 (-0.33%) 69,100 1,047.13 199,000 3,084.8 15,250 16,300 14,200
28/04/2026 15,250 0.05 (0.33%) 74,000 1,120.62 0 0 15,200 16,250 14,150
24/04/2026 15,200 0.15 (1.%) 97,700 1,469.4 0 0 15,050 16,100 14,000
23/04/2026 15,050 -0.25 (-1.63%) 57,000 863.4 0 0 15,300 16,350 14,250
22/04/2026 15,300 0 (0%) 87,300 1,327.04 0 0 15,300 16,350 14,250
21/04/2026 15,300 -0.15 (-0.97%) 201,200 3,056.36 200,000 3,090 15,450 16,500 14,400
20/04/2026 15,450 -0.3 (-1.9%) 232,200 3,566.4 0 0 15,750 16,850 14,650
17/04/2026 15,750 -0.05 (-0.32%) 141,100 2,211.5 220,000 3,355 15,800 16,900 14,700
16/04/2026 15,800 0.05 (0.32%) 69,100 1,087.93 0 0 15,750 16,850 14,650
15/04/2026 15,750 -0.05 (-0.32%) 124,800 1,977.6 230,000 3,634 15,800 16,900 14,700
14/04/2026 15,800 0 (0%) 64,700 1,019.18 0 0 15,800 16,900 14,700
13/04/2026 15,800 -0.1 (-0.63%) 84,000 1,327.6 200,000 3,180 15,900 17,000 14,800
10/04/2026 15,900 0.05 (0.32%) 81,500 1,295.51 0 0 15,850 16,950 14,750
09/04/2026 15,850 0.1 (0.63%) 217,600 3,458.3 100,000 1,465 15,750 16,850 14,650
08/04/2026 15,750 0.5 (3.28%) 425,100 6,615.87 0 0 15,250 16,300 14,200
07/04/2026 15,250 -0.2 (-1.29%) 82,800 1,270.72 0 0 15,450 16,500 14,400
06/04/2026 15,450 -0.3 (-1.9%) 160,100 2,451.02 0 0 15,750 16,850 14,650
03/04/2026 15,750 -0.05 (-0.32%) 113,100 1,762.5 0 0 15,800 16,900 14,700
02/04/2026 15,800 -0.05 (-0.32%) 139,300 2,187.71 0 0 15,850 16,950 14,750
01/04/2026 15,850 0.15 (0.96%) 149,700 2,395.49 0 0 15,700 16,750 14,650
31/03/2026 15,700 0.5 (3.29%) 227,200 3,588.59 0 0 15,200 16,250 14,150
30/03/2026 15,200 0 (0%) 182,200 2,734.89 0 0 15,200 16,250 14,150
27/03/2026 15,200 0.3 (2.01%) 86,900 1,311.69 0 0 14,900 15,900 13,900
26/03/2026 14,900 0.05 (0.34%) 107,900 1,592.85 0 0 14,850 15,850 13,850
25/03/2026 14,850 0 (0%) 87,700 1,296.74 0 0 14,850 15,850 13,850
24/03/2026 14,850 0.5 (3.48%) 147,000 2,154.37 0 0 14,350 15,350 13,350
23/03/2026 14,350 -1.05 (-6.82%) 263,000 3,802.02 0 0 15,400 16,450 14,350
20/03/2026 15,400 -0.35 (-2.22%) 126,800 1,948.73 0 0 15,750 16,850 14,650
19/03/2026 15,750 -0.05 (-0.32%) 78,600 1,231.27 0 0 15,800 16,900 14,700
18/03/2026 15,800 -0.05 (-0.32%) 59,200 930.49 0 0 15,850 16,950 14,750
17/03/2026 15,850 0.1 (0.63%) 105,200 1,662.49 0 0 15,750 16,850 14,650
16/03/2026 15,750 0.25 (1.61%) 192,900 3,112.86 0 0 15,500 16,550 14,450
13/03/2026 15,500 0.05 (0.32%) 99,800 1,540.62 0 0 15,450 16,500 14,400
12/03/2026 15,450 0.05 (0.32%) 65,800 1,003.78 0 0 15,400 16,450 14,350
11/03/2026 15,400 0.15 (0.98%) 148,200 2,270.43 0 0 15,250 16,300 14,200
10/03/2026 15,250 -0.05 (-0.33%) 145,200 2,214.93 0 0 15,300 16,350 14,250
09/03/2026 15,300 -1.15 (-6.99%) 322,500 4,941.35 0 0 16,450 17,600 15,300
06/03/2026 16,450 0 (0%) 48,700 795.86 0 0 16,450 17,600 15,300
05/03/2026 16,450 0 (0%) 73,700 1,212.82 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.15 (-0.9%) 230,600 3,708.14 0 0 16,600 17,750 15,450
03/03/2026 16,600 -0.15 (-0.9%) 131,700 2,171.15 0 0 16,750 17,900 15,600
02/03/2026 16,750 -0.35 (-2.05%) 118,200 1,968.31 0 0 17,100 18,250 15,950
27/02/2026 17,100 0.2 (1.18%) 127,900 2,142.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.3 (-1.74%) 129,300 2,205.07 0 0 17,200 18,400 16,000
25/02/2026 17,200 -0.25 (-1.43%) 128,500 2,228.05 0 0 17,450 18,650 16,250
24/02/2026 17,450 0.8 (4.8%) 326,900 5,722.63 0 0 16,650 17,800 15,500
23/02/2026 16,650 0.1 (0.6%) 50,600 844.28 0 0 16,550 17,700 15,400

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