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
24/07/2026 8,590 0.2 (2.38%) 15,000 128.01 0 0 8,390 8,970 7,810
23/07/2026 8,390 0.03 (0.36%) 10,300 87.33 0 0 8,360 8,940 7,780
22/07/2026 8,360 -0.14 (-1.65%) 3,400 28.84 0 0 8,500 9,090 7,910
21/07/2026 8,500 -0.3 (-3.41%) 19,000 170.67 0 0 8,800 9,410 8,190
20/07/2026 8,800 0.01 (0.11%) 9,600 84.42 0 0 8,790 9,400 8,180
17/07/2026 8,790 -0.03 (-0.34%) 3,000 26.01 0 0 8,820 9,430 8,210
16/07/2026 8,820 0.02 (0.23%) 23,200 199.06 0 0 8,800 9,410 8,190
15/07/2026 8,800 -0.19 (-2.11%) 2,200 19.4 0 0 8,990 9,610 8,370
14/07/2026 8,990 -0.01 (-0.11%) 2,900 25.8 0 0 9,000 9,630 8,370
13/07/2026 9,000 -0.05 (-0.55%) 5,400 48.96 0 0 9,050 9,680 8,420
10/07/2026 9,050 0.09 (1.%) 6,000 54.3 0 0 8,960 9,580 8,340
09/07/2026 8,960 0.01 (0.11%) 8,500 76.22 0 0 8,950 9,570 8,330
08/07/2026 9,850 0 (0%) 22,700 224.27 0 0 9,850 10,500 9,170
07/07/2026 9,850 -0.11 (-1.1%) 26,900 259.31 0 0 9,960 10,650 9,270
06/07/2026 9,960 -0.04 (-0.4%) 40,300 397.96 0 0 10,000 10,700 9,300
03/07/2026 10,000 -0.1 (-0.99%) 40,300 399.82 0 0 10,100 10,800 9,400
02/07/2026 10,100 -0.1 (-0.98%) 48,000 477.75 0 0 10,200 10,900 9,490
01/07/2026 10,200 -0.1 (-0.97%) 47,700 471.47 0 0 10,300 11,000 9,580
30/06/2026 10,300 0.05 (0.49%) 39,100 395.11 0 0 10,250 10,950 9,540
29/06/2026 10,250 0.2 (1.99%) 13,800 141.49 0 0 10,050 10,750 9,350
26/06/2026 10,050 -0.3 (-2.9%) 38,700 390.7 0 0 10,350 11,050 9,630
25/06/2026 10,350 -0.25 (-2.36%) 40,700 422.5 0 0 10,600 11,300 9,860
24/06/2026 10,600 -0.3 (-2.75%) 11,600 125.06 0 0 10,900 11,650 10,150
23/06/2026 10,900 -0.05 (-0.46%) 8,300 90.08 0 0 10,950 11,700 10,200
22/06/2026 10,950 -0.05 (-0.45%) 40,100 436.72 0 0 11,000 11,750 10,250
19/06/2026 11,000 0 (0%) 15,500 170.43 0 0 11,000 11,750 10,250
18/06/2026 11,000 0 (0%) 38,900 428.21 0 0 11,000 11,750 10,250
17/06/2026 11,000 0 (0%) 30,200 332.29 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 32,000 352.03 0 0 11,000 11,750 10,250
15/06/2026 11,000 -0.1 (-0.9%) 72,700 798.8 0 0 11,100 11,850 10,350
12/06/2026 11,100 -0.2 (-1.77%) 33,000 371.42 0 0 11,300 12,050 10,550
11/06/2026 11,300 0.15 (1.35%) 26,900 302.53 0 0 11,150 11,900 10,400
10/06/2026 11,150 -0.1 (-0.89%) 17,800 199.85 0 0 11,250 12,000 10,500
09/06/2026 11,250 0.15 (1.35%) 18,500 206.71 0 0 11,100 11,850 10,350
08/06/2026 11,100 -0.05 (-0.45%) 16,900 187.8 0 0 11,150 11,900 10,400
05/06/2026 11,150 -0.05 (-0.45%) 20,600 229.5 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.1 (-0.88%) 12,900 145.24 0 0 11,300 12,050 10,550
03/06/2026 11,300 0 (0%) 12,000 135.71 0 0 11,300 12,050 10,550
02/06/2026 11,300 -0.4 (-3.42%) 14,100 163.38 0 0 11,700 12,500 10,900
01/06/2026 11,700 -0.1 (-0.85%) 10,900 127.57 0 0 11,800 12,600 11,000
29/05/2026 11,800 -0.3 (-2.48%) 19,700 236.65 0 0 12,100 12,900 11,300
28/05/2026 12,100 -0.05 (-0.41%) 29,100 351.1 0 0 12,150 13,000 11,300
27/05/2026 12,150 -0.5 (-3.95%) 15,100 184.84 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 7,500 94.63 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 43,400 530.92 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.3 (-2.33%) 8,300 104.62 0 0 12,900 13,800 12,000
21/05/2026 12,900 -0.1 (-0.77%) 2,000 25.7 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.05 (0.39%) 19,400 246.37 0 0 12,950 13,850 12,050
19/05/2026 12,950 -0.05 (-0.38%) 14,900 191.52 0 0 13,000 13,900 12,100
18/05/2026 13,000 -0.2 (-1.52%) 7,300 94.95 0 0 13,200 14,100 12,300
15/05/2026 13,200 0.2 (1.54%) 7,500 98.25 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.2 (-1.52%) 4,100 53.52 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 8,300 108.37 0 0 13,200 14,100 12,300
12/05/2026 13,200 0 (0%) 2,500 33 0 0 13,200 14,100 12,300
11/05/2026 13,200 0.2 (1.54%) 18,300 237.88 0 0 13,000 13,900 12,100
08/05/2026 13,000 -0.1 (-0.76%) 17,500 227.84 0 0 13,100 14,000 12,200
07/05/2026 13,100 0.2 (1.55%) 16,600 217.24 0 0 12,900 13,800 12,000
06/05/2026 12,900 0 (0%) 10,400 135.04 75,000 997.5 12,900 13,800 12,000
05/05/2026 12,900 -0.25 (-1.9%) 17,200 223.9 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 15,000 196.87 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.1 (-0.75%) 35,900 472.12 0 0 13,250 14,150 12,350
28/04/2026 13,250 -0.55 (-3.99%) 30,900 409.78 0 0 13,800 14,750 12,850
24/04/2026 13,800 -0.2 (-1.43%) 15,300 212.64 0 0 14,000 14,950 13,050
23/04/2026 14,000 -0.2 (-1.41%) 8,200 115 0 0 14,200 15,150 13,250
22/04/2026 14,200 -0.15 (-1.05%) 3,500 50.14 0 0 14,350 15,350 13,350
21/04/2026 14,350 0.1 (0.7%) 6,900 98.32 0 0 14,250 15,200 13,300
20/04/2026 14,250 0.1 (0.71%) 11,300 162.51 0 0 14,150 15,100 13,200
17/04/2026 14,150 0.25 (1.8%) 14,200 201.26 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.3 (2.21%) 6,700 92.84 0 0 13,600 14,550 12,650
15/04/2026 13,600 -0.1 (-0.73%) 9,200 125.56 0 0 13,700 14,650 12,750
14/04/2026 13,700 0 (0%) 10,800 148.73 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,600 76 0 0 13,800 14,750 12,850
10/04/2026 13,800 0 (0%) 2,100 28.85 0 0 13,800 14,750 12,850
09/04/2026 13,800 0.1 (0.73%) 4,700 64.78 0 0 13,700 14,650 12,750
08/04/2026 13,700 0 (0%) 38,000 520.26 0 0 13,700 14,650 12,750
07/04/2026 13,700 0.3 (2.24%) 9,500 128.49 0 0 13,400 14,300 12,500
06/04/2026 13,400 -0.4 (-2.9%) 41,500 562.26 0 0 13,800 14,750 12,850
03/04/2026 13,800 -0.15 (-1.08%) 7,600 106.05 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.1 (-0.71%) 5,200 72.55 0 0 14,050 15,000 13,100
01/04/2026 14,050 0 (0%) 15,000 212.6 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.05 (0.36%) 30,500 431.59 0 0 14,000 14,950 13,050
30/03/2026 14,000 -0.5 (-3.45%) 22,400 311.84 0 0 14,500 15,500 13,500
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 13,800
20/03/2026 14,800 -0.4 (-2.63%) 20,800 309.86 0 0 15,200 16,250 14,150
19/03/2026 15,200 -0.05 (-0.33%) 21,900 322.68 0 0 15,250 16,300 14,200
18/03/2026 15,250 0.05 (0.33%) 15,000 228.75 0 0 15,200 16,250 14,150
17/03/2026 15,200 0.5 (3.4%) 5,100 76.81 0 0 14,700 15,700 13,700
16/03/2026 14,700 -0.45 (-2.97%) 41,600 617.23 0 0 15,150 16,200 14,100
13/03/2026 15,150 -0.1 (-0.66%) 11,600 171.56 0 0 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 24,300 354.88 0 0 15,300 16,350 14,250
11/03/2026 15,300 -0.05 (-0.33%) 3,800 57.59 30,000 447 15,350 16,400 14,300
10/03/2026 15,350 0.85 (5.86%) 3,300 48.33 40,000 594 14,500 15,500 13,500
09/03/2026 14,500 -0.8 (-5.23%) 126,800 1,820.62 0 0 15,300 16,350 14,250
06/03/2026 15,300 0.5 (3.38%) 56,100 830.33 0 0 14,800 15,800 13,800
05/03/2026 14,800 -0.3 (-1.99%) 8,300 124.48 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.15 (-0.98%) 18,100 273.43 0 0 15,250 16,300 14,200
03/03/2026 15,250 -0.2 (-1.29%) 14,900 226.97 0 0 15,450 16,500 14,400
02/03/2026 15,450 -0.05 (-0.32%) 11,300 170.44 0 0 15,500 16,550 14,450
27/02/2026 15,500 -0.05 (-0.32%) 30,200 468.14 0 0 15,550 16,600 14,500
26/02/2026 15,550 -0.2 (-1.27%) 72,700 1,135.65 0 0 15,750 16,850 14,650
25/02/2026 15,750 0 (0%) 21,200 329.88 0 0 15,750 16,850 14,650
24/02/2026 15,750 0.05 (0.32%) 13,500 219.46 0 0 15,700 16,750 14,650
23/02/2026 15,700 -0.25 (-1.57%) 37,200 584.09 0 0 15,950 17,050 14,850
13/02/2026 15,950 0.3 (1.92%) 11,900 186.02 0 0 15,650 16,700 14,600
12/02/2026 15,650 -0.05 (-0.32%) 6,400 100.69 0 0 15,700 16,750 14,650
11/02/2026 15,700 0.2 (1.29%) 10,500 164.9 0 0 15,500 16,550 14,450
10/02/2026 15,500 -0.35 (-2.21%) 17,900 279.59 0 0 15,850 16,950 14,750
09/02/2026 15,850 0.1 (0.63%) 11,800 185.78 0 0 15,750 16,850 14,650
06/02/2026 15,750 -0.15 (-0.94%) 9,700 153.43 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.2 (-1.24%) 13,200 210.98 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 30,700 489.57 0 0 16,100 17,200 15,000
03/02/2026 16,100 -0.5 (-3.01%) 18,300 295.08 0 0 16,600 17,750 15,450
02/02/2026 16,600 0.5 (3.11%) 21,200 342.62 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.3 (-1.83%) 14,300 232.13 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.4 (2.5%) 21,800 352.61 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.5 (3.23%) 35,200 553.19 0 0 15,500 16,550 14,450
27/01/2026 15,500 0 (0%) 5,500 85.2 0 0 15,500 16,550 14,450
26/01/2026 15,500 0.15 (0.98%) 35,600 551.44 0 0 15,350 16,400 14,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Short link