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
03/09/2026 10,000 0.9 (9.89%) 100 1 0 0 9,100 10,000 8,200
28/08/2026 9,100 -1 (-9.9%) 612 5.73 0 0 10,100 11,100 9,100
27/08/2026 10,100 0.3 (3.06%) 7,841 70.65 0 0 9,800 10,700 8,900
26/08/2026 9,800 -1 (-9.26%) 210 2.07 0 0 10,800 11,800 9,800
25/08/2026 10,800 0.9 (9.09%) 100 1.08 0 0 9,900 10,800 9,000
24/08/2026 9,900 -1 (-9.17%) 209 2.08 0 0 10,900 11,900 9,900
21/08/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/08/2026 10,900 0 (0%) 203 2.11 0 0 10,900 11,900 9,900
19/08/2026 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
17/08/2026 9,300 0.8 (9.41%) 300 2.63 0 0 8,500 9,300 7,700
14/08/2026 8,500 -0.9 (-9.57%) 1,003 9.19 0 0 9,400 10,300 8,500
13/08/2026 9,400 -0.5 (-5.05%) 500 4.94 0 0 9,900 10,800 9,000
12/08/2026 9,900 -1.1 (-10%) 36,100 396.98 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/08/2026 11,000 -0.1 (-0.9%) 4,901 49.21 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/07/2026 11,100 -0.4 (-3.48%) 1,210 12.78 0 0 11,500 12,600 10,400
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/07/2026 11,500 -0.8 (-6.5%) 4,700 56.75 0 0 12,300 13,500 11,100
28/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
27/07/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
24/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/07/2026 12,300 0.1 (0.82%) 144 1.77 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0 (0%) 3 0.04 0 0 12,200 13,400 11,000
20/07/2026 12,200 0.4 (3.39%) 100 1.22 0 0 11,800 12,900 10,700
17/07/2026 11,800 0.1 (0.85%) 101 1.19 0 0 11,700 12,800 10,600
16/07/2026 11,700 0.1 (0.86%) 200 2.34 0 0 11,600 12,700 10,500
15/07/2026 11,600 0.6 (5.45%) 200 2.35 0 0 11,000 12,100 9,900
14/07/2026 11,000 -0.5 (-4.35%) 600 6.5 0 0 11,500 12,600 10,400
13/07/2026 11,500 0.3 (2.68%) 8,202 90.55 0 0 11,200 12,300 10,100
10/07/2026 11,200 0 (0%) 1,310 14.47 0 0 11,200 12,300 10,100
09/07/2026 11,200 0 (0%) 90 0.97 0 0 11,200 12,300 10,100
08/07/2026 11,200 0.8 (7.69%) 1,711 18.53 0 0 10,400 11,400 9,400
07/07/2026 10,400 0.9 (9.47%) 4,935 51.2 0 0 9,500 10,400 8,600
06/07/2026 9,500 -0.9 (-8.65%) 4,745 48.63 0 0 10,400 11,400 9,400
03/07/2026 10,400 -0.6 (-5.45%) 421 4.48 0 0 11,000 12,100 9,900
02/07/2026 11,000 0.1 (0.92%) 607 6.79 0 0 10,900 11,900 9,900
01/07/2026 10,900 -0.7 (-6.03%) 4,517 49.33 0 0 11,600 12,700 10,500
30/06/2026 11,600 0.1 (0.87%) 106,347 1,168.93 0 0 11,500 12,600 10,400
29/06/2026 11,500 0.4 (3.6%) 900 9.73 0 0 11,100 12,200 10,000
26/06/2026 11,100 0.9 (8.82%) 8,042 89.49 0 0 10,200 11,200 9,200
25/06/2026 10,200 0.9 (9.68%) 20,701 211.03 0 0 9,300 10,200 8,400
24/06/2026 9,300 -0.7 (-7.%) 9,027 89.39 0 0 10,000 11,000 9,000
23/06/2026 10,000 0.1 (1.01%) 502 5.02 0 0 9,900 10,800 9,000
22/06/2026 9,900 0.4 (4.21%) 561 5.39 0 0 9,500 10,400 8,600
19/06/2026 9,500 -0.2 (-2.06%) 501 4.67 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 7,000 67.9 0 0 9,700 10,600 8,800
17/06/2026 9,700 0 (0%) 12,801 119.4 0 0 9,700 10,600 8,800
16/06/2026 9,700 -0.3 (-3%) 400 3.7 0 0 10,000 11,000 9,000
15/06/2026 10,000 0.9 (9.89%) 136 1.36 0 0 9,100 10,000 8,200
12/06/2026 9,100 0 (0%) 18,100 164.76 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.8 (-8.08%) 7,815 70.58 0 0 9,900 10,800 9,000
10/06/2026 9,900 0.8 (8.79%) 700 6.89 0 0 9,100 10,000 8,200
09/06/2026 9,100 -0.5 (-5.21%) 5,100 46.41 0 0 9,600 10,500 8,700
08/06/2026 9,600 0.7 (7.87%) 31,695 289.34 0 0 8,900 9,700 8,100
05/06/2026 8,900 -0.2 (-2.2%) 4,300 35.6 0 0 9,100 10,000 8,200
04/06/2026 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
03/06/2026 9,900 0.2 (2.06%) 200 1.98 0 0 9,700 10,600 8,800
02/06/2026 9,700 0.7 (7.78%) 4,000 38.47 0 0 9,000 9,900 8,100
01/06/2026 9,000 -0.2 (-2.17%) 24,400 219.84 0 0 9,200 10,100 8,300
29/05/2026 9,200 0.8 (9.52%) 11,600 102.36 0 0 8,400 9,200 7,600
28/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.5 (-5.62%) 7,600 64.39 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 9,500 7,900
25/05/2026 8,700 -0.2 (-2.25%) 300 2.63 0 0 8,900 9,700 8,100
22/05/2026 8,900 -0.3 (-3.26%) 1,100 9.79 0 0 9,200 10,100 8,300
21/05/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,000 8,200
20/05/2026 9,100 -0.1 (-1.09%) 500 4.31 0 0 9,200 10,100 8,300
19/05/2026 9,200 -0.1 (-1.08%) 17,400 160.03 0 0 9,300 10,200 8,400
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/05/2026 9,300 -0.3 (-3.13%) 100 0.93 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.2 (-2.04%) 1,700 15.43 0 0 9,800 10,700 8,900
11/05/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/05/2026 9,800 0 (0%) 6,500 58.38 0 0 9,800 10,700 8,900
07/05/2026 9,800 -0.5 (-4.85%) 5,200 48.48 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/05/2026 10,300 0.3 (3%) 500 5.15 0 0 10,000 11,000 9,000
04/05/2026 10,000 -0.6 (-5.66%) 17,900 172.02 0 0 10,600 11,600 9,600
29/04/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/04/2026 10,600 0.1 (0.95%) 5,920 62.67 0 0 10,500 11,500 9,500
24/04/2026 10,500 0.4 (3.96%) 299 3.14 0 0 10,100 11,100 9,100
23/04/2026 10,100 -1.1 (-9.82%) 21,200 215.15 0 0 11,200 12,300 10,100
22/04/2026 11,200 0 (0%) 7,500 84 0 0 11,200 12,300 10,100
21/04/2026 11,200 1 (9.8%) 65,519 731.77 0 0 10,200 11,200 9,200
20/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
17/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
15/04/2026 9,900 0 (0%) 400 3.97 0 0 9,900 10,800 9,000
14/04/2026 9,900 0.1 (1.02%) 2,140 19.57 0 0 9,800 10,700 8,900
13/04/2026 9,800 -0.2 (-2%) 500 4.9 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 7 0.06 0 0 10,000 11,000 9,000
09/04/2026 10,000 0.7 (7.53%) 200 2 0 0 9,300 10,200 8,400
08/04/2026 9,300 -0.9 (-8.82%) 10,200 94.07 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 66 0.61 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 14 0.13 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.2 (2.06%) 300 2.97 0 0 9,700 10,600 8,800
01/04/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 200 1.89 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 501 4.64 0 0 9,300 10,200 8,400
27/03/2026 9,300 0.4 (4.49%) 101 0.94 0 0 8,900 9,700 8,100
26/03/2026 8,900 0.1 (1.14%) 600 5.28 0 0 8,800 9,600 8,000
25/03/2026 8,800 0.1 (1.15%) 1,301 11.33 0 0 8,700 9,500 7,900
24/03/2026 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,300 7,700
23/03/2026 8,500 0.2 (2.41%) 4,650 39.35 0 0 8,300 9,100 7,500
20/03/2026 8,300 -0.3 (-3.49%) 10,800 88.94 0 0 8,600 9,400 7,800
19/03/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.2 (-2.35%) 10,976 91.18 0 0 8,500 9,300 7,700
17/03/2026 8,500 0 (0%) 34,500 288.92 0 0 8,500 9,300 7,700
16/03/2026 8,500 0 (0%) 1,428 12.2 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,100 7,500
10/03/2026 8,300 -0.3 (-3.49%) 400 3.27 0 0 8,600 9,400 7,800
09/03/2026 8,600 0.3 (3.61%) 311 2.47 0 0 8,300 9,100 7,500
06/03/2026 8,300 -0.1 (-1.19%) 600 4.94 0 0 8,400 9,200 7,600
05/03/2026 8,400 0.2 (2.44%) 300 2.51 0 0 8,200 9,000 7,400
04/03/2026 8,200 0.1 (1.23%) 450 3.7 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.4 (-4.71%) 24,711 200.4 0 0 8,500 9,300 7,700

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Short link