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 9,600 0 (0%) 99,000 935.43 0 0 9,600 10,250 8,930
10/09/2026 9,600 -0.15 (-1.54%) 22,200 213.51 0 0 9,750 10,400 9,070
09/09/2026 9,750 0.31 (3.28%) 111,600 1,068.06 0 0 9,440 10,100 8,780
08/09/2026 9,440 0.15 (1.61%) 67,800 633.7 0 0 9,290 9,940 8,640
07/09/2026 9,290 -0.36 (-3.73%) 21,300 198.73 0 0 9,650 10,300 8,980
04/09/2026 9,650 0.25 (2.66%) 30,100 284.33 0 0 9,400 10,050 8,750
03/09/2026 9,400 -0.35 (-3.59%) 25,700 243.81 0 0 9,750 10,400 9,070
28/08/2026 9,750 0.4 (4.28%) 54,400 521.54 0 0 9,350 10,000 8,700
27/08/2026 9,350 -0.44 (-4.49%) 34,700 330.11 0 0 9,790 10,450 9,110
26/08/2026 9,790 -0.01 (-0.1%) 26,100 253.53 0 0 9,800 10,450 9,120
25/08/2026 9,800 -0.19 (-1.9%) 12,100 116.69 0 0 9,990 10,650 9,300
24/08/2026 9,990 -0.01 (-0.1%) 10,900 108.2 382,000 3,629 10,000 10,700 9,300
21/08/2026 10,000 0.28 (2.88%) 193,800 1,942.59 0 0 9,720 10,400 9,040
20/08/2026 9,720 0.34 (3.62%) 52,900 508.2 0 0 9,380 10,000 8,730
19/08/2026 9,380 -0.22 (-2.29%) 1,700 16.04 0 0 9,600 10,250 8,930
18/08/2026 9,600 -0.2 (-2.04%) 5,000 48.14 0 0 9,800 10,450 9,120
17/08/2026 9,800 0.23 (2.4%) 11,800 112.78 0 0 9,570 10,200 8,910
14/08/2026 9,570 -0.13 (-1.34%) 5,500 52.81 800,000 8,000 9,700 10,350 9,030
13/08/2026 9,700 -0.09 (-0.92%) 5,400 52.44 0 0 9,790 10,450 9,110
12/08/2026 9,790 -0.01 (-0.1%) 12,900 125.31 0 0 9,800 10,450 9,120
11/08/2026 9,800 0.1 (1.03%) 8,100 79.19 0 0 9,700 10,350 9,030
10/08/2026 9,700 -0.2 (-2.02%) 9,200 89.33 0 0 9,900 10,550 9,210
07/08/2026 9,900 0.15 (1.54%) 2,700 26.36 0 0 9,750 10,400 9,070
06/08/2026 9,750 -0.19 (-1.91%) 7,200 70. 0 0 9,940 10,600 9,250
05/08/2026 9,940 -0.05 (-0.5%) 8,200 81.67 0 0 9,990 10,650 9,300
04/08/2026 9,990 0.18 (1.83%) 7,300 71.37 0 0 9,810 10,450 9,130
03/08/2026 9,810 -0.29 (-2.87%) 22,700 224.79 0 0 10,100 10,800 9,400
31/07/2026 10,100 0.4 (4.12%) 50,800 501.12 1,991,400 19,914 9,700 10,350 9,030
30/07/2026 9,700 -0.27 (-2.71%) 30,500 298.38 0 0 9,970 10,650 9,280
29/07/2026 9,970 0.07 (0.71%) 13,500 134.29 0 0 9,900 10,550 9,210
28/07/2026 9,900 -0.08 (-0.8%) 28,100 284.31 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.02 (-0.2%) 132,300 1,303.06 0 0 10,000 10,700 9,300
24/07/2026 10,000 0 (0%) 43,600 434.99 0 0 10,000 10,700 9,300
23/07/2026 10,000 0 (0%) 22,400 221.77 0 0 10,000 10,700 9,300
22/07/2026 10,000 0.49 (5.15%) 319,800 3,088.36 0 0 9,510 10,150 8,850
21/07/2026 9,510 -0.39 (-3.94%) 4,600 44.66 0 0 9,900 10,550 9,210
20/07/2026 9,900 -0.3 (-2.94%) 56,700 550.5 0 0 10,200 10,900 9,490
17/07/2026 10,200 -0.2 (-1.92%) 17,100 173.54 0 0 10,400 11,100 9,680
16/07/2026 10,400 0 (0%) 28,000 286.98 0 0 10,400 11,100 9,680
15/07/2026 10,400 -0.1 (-0.95%) 14,100 144.26 0 0 10,500 11,200 9,770
14/07/2026 10,500 0.15 (1.45%) 49,500 513.69 0 0 10,350 11,050 9,630
13/07/2026 10,350 -0.05 (-0.48%) 41,600 421.03 0 0 10,400 11,100 9,680
10/07/2026 10,400 0.05 (0.48%) 27,000 277.49 0 0 10,350 11,050 9,630
09/07/2026 10,350 -0.05 (-0.48%) 14,300 149.11 0 0 10,400 11,100 9,680
08/07/2026 10,400 0.1 (0.97%) 49,700 514.41 0 0 10,300 11,000 9,580
07/07/2026 10,300 -0.15 (-1.44%) 32,400 334.59 0 0 10,450 11,150 9,720
06/07/2026 10,450 0 (0%) 28,100 293.8 0 0 10,450 11,150 9,720
03/07/2026 10,450 0 (0%) 136,600 1,440.96 0 0 10,450 11,150 9,720
02/07/2026 10,450 -0.1 (-0.95%) 30,000 315.4 0 0 10,550 11,250 9,820
01/07/2026 10,550 -0.15 (-1.4%) 46,700 491.02 0 0 10,700 11,400 9,960
30/06/2026 10,700 0.4 (3.88%) 218,700 2,269.77 0 0 10,300 11,000 9,580
29/06/2026 10,300 -0.2 (-1.9%) 40,300 419.85 0 0 10,500 11,200 9,770
26/06/2026 10,500 0.1 (0.96%) 31,000 323.15 0 0 10,400 11,100 9,680
25/06/2026 10,400 -0.05 (-0.48%) 31,100 328.76 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.05 (0.48%) 26,800 280.96 142,000 1,476.8 10,400 11,100 9,680
23/06/2026 10,400 -0.3 (-2.8%) 117,200 1,253.96 0 0 10,700 11,400 9,960
22/06/2026 10,700 0.1 (0.94%) 93,500 993.09 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.2 (-1.85%) 69,100 742.68 0 0 10,800 11,550 10,050
18/06/2026 10,800 -0.1 (-0.92%) 357,900 3,790.9 0 0 10,900 11,650 10,150
17/06/2026 10,900 -0.45 (-3.96%) 127,200 1,420.75 0 0 11,350 12,100 10,600
16/06/2026 11,350 -0.85 (-6.97%) 682,700 7,849.25 6,031,000 78,403 12,200 13,050 11,350
15/06/2026 12,200 -0.05 (-0.41%) 855,300 10,408.62 2,500,000 32,750 12,250 13,100 11,400
12/06/2026 12,250 -0.2 (-1.61%) 779,500 9,490.69 5,000,000 66,500 12,450 13,300 11,600
11/06/2026 12,450 0.45 (3.75%) 850,800 10,513.35 0 0 12,000 12,800 11,200
10/06/2026 12,000 -0.35 (-2.83%) 852,200 10,656.93 4,969,000 62,112.5 12,350 13,200 11,500
09/06/2026 12,350 0.2 (1.65%) 243,700 3,023.54 0 0 12,150 13,000 11,300
08/06/2026 12,150 0.05 (0.41%) 292,400 3,486.59 940,000 10,810 12,100 12,900 11,300
05/06/2026 12,100 -0.2 (-1.63%) 134,600 1,635.3 85,000 973.25 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 234,800 2,861.87 315,000 3,606.75 12,300 13,150 11,450
03/06/2026 12,300 0.8 (6.96%) 955,200 11,526.58 783,750 8,892.13 11,500 12,300 10,700
02/06/2026 11,500 -0.05 (-0.43%) 204,800 2,354. 0 0 11,550 12,350 10,750
01/06/2026 11,550 0.15 (1.32%) 211,700 2,429.64 0 0 11,400 12,150 10,650
29/05/2026 11,400 -0.05 (-0.44%) 89,600 1,022.05 0 0 11,450 12,250 10,650
28/05/2026 11,450 0.05 (0.44%) 107,000 1,222.71 0 0 11,400 12,150 10,650
27/05/2026 11,400 -0.1 (-0.87%) 133,600 1,530.3 0 0 11,500 12,300 10,700
26/05/2026 11,500 0.05 (0.44%) 98,500 1,127.6 0 0 11,450 12,250 10,650
25/05/2026 11,450 -0.05 (-0.43%) 99,200 1,129.67 0 0 11,500 12,300 10,700
22/05/2026 11,500 0.15 (1.32%) 100,200 1,131.7 0 0 11,350 12,100 10,600
21/05/2026 11,350 0 (0%) 45,200 511.87 0 0 11,350 12,100 10,600
20/05/2026 11,350 -0.05 (-0.44%) 375,200 4,239.14 0 0 11,400 12,150 10,650
19/05/2026 11,400 -0.05 (-0.44%) 312,900 3,570.73 0 0 11,450 12,250 10,650
18/05/2026 11,450 -0.1 (-0.87%) 850,300 9,812.56 0 0 11,550 12,350 10,750
15/05/2026 11,550 0.05 (0.43%) 136,400 1,567.76 0 0 11,500 12,300 10,700
14/05/2026 11,500 0.25 (2.22%) 555,200 6,332.2 0 0 11,250 12,000 10,500
13/05/2026 11,250 0.1 (0.9%) 211,100 2,359.94 0 0 11,150 11,900 10,400
12/05/2026 11,150 0.05 (0.45%) 191,100 2,135.61 0 0 11,100 11,850 10,350
11/05/2026 11,100 0 (0%) 139,200 1,543.33 0 0 11,100 11,850 10,350
08/05/2026 11,100 -0.05 (-0.45%) 163,600 1,820.72 0 0 11,150 11,900 10,400
07/05/2026 11,150 0.1 (0.9%) 279,000 3,091.83 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.45 (4.25%) 474,100 5,149.14 0 0 10,600 11,300 9,860
05/05/2026 10,600 0 (0%) 159,300 1,675.05 0 0 10,600 11,300 9,860
04/05/2026 10,600 0.15 (1.44%) 101,200 1,068.95 0 0 10,450 11,150 9,720
29/04/2026 10,450 0 (0%) 153,900 1,611.64 0 0 10,450 11,150 9,720
28/04/2026 10,450 -0.2 (-1.88%) 314,300 3,318.27 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.05 (0.47%) 252,200 2,698.16 0 0 10,600 11,300 9,860
23/04/2026 10,600 -0.2 (-1.85%) 220,600 2,362.57 0 0 10,800 11,550 10,050
22/04/2026 10,800 0.1 (0.93%) 222,100 2,381.66 0 0 10,700 11,400 9,960
21/04/2026 10,700 0.35 (3.38%) 335,400 3,546.38 2,740,000 28,085 10,350 11,050 9,630
20/04/2026 10,350 0 (0%) 161,800 1,665.86 0 0 10,350 11,050 9,630
17/04/2026 10,350 0.25 (2.48%) 155,400 1,604.21 0 0 10,100 10,800 9,400
16/04/2026 10,100 0 (0%) 173,600 1,747.33 0 0 10,100 10,800 9,400
15/04/2026 10,100 -0.15 (-1.46%) 76,300 779.33 0 0 10,250 10,950 9,540
14/04/2026 10,250 -0.1 (-0.97%) 171,800 1,768.76 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.15 (1.47%) 158,600 1,642.63 0 0 10,200 10,900 9,490
10/04/2026 10,200 -0.05 (-0.49%) 233,900 2,419.43 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.2 (-1.91%) 264,700 2,733.3 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.53 (5.34%) 385,900 3,948.13 0 0 9,920 10,600 9,230
07/04/2026 9,920 0.06 (0.61%) 217,400 2,180.4 0 0 9,860 10,550 9,170
06/04/2026 9,860 0.64 (6.94%) 600,300 5,849.22 0 0 9,220 9,860 8,580
03/04/2026 9,220 0.12 (1.32%) 227,900 2,094.26 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 165,900 1,509.4 0 0 9,100 9,730 8,470
01/04/2026 9,100 0.1 (1.11%) 112,900 1,019.83 0 0 9,000 9,630 8,370
31/03/2026 9,000 0.12 (1.35%) 144,100 1,293.74 0 0 8,880 9,500 8,260
30/03/2026 8,880 -0.02 (-0.22%) 75,800 671.97 0 0 8,900 9,520 8,280
27/03/2026 8,900 0.16 (1.83%) 125,000 1,106.09 0 0 8,740 9,350 8,130
26/03/2026 8,740 -0.01 (-0.11%) 21,600 187.91 0 0 8,750 9,360 8,140
25/03/2026 8,750 0.2 (2.34%) 81,800 703.06 0 0 8,550 9,140 7,960
24/03/2026 8,550 0.15 (1.79%) 40,700 343.93 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.4 (-4.55%) 134,700 1,132.17 0 0 8,800 9,410 8,190
20/03/2026 8,800 0 (0%) 62,600 546.57 0 0 8,800 9,410 8,190
19/03/2026 8,800 0.11 (1.27%) 97,500 838.7 0 0 8,690 9,290 8,090
18/03/2026 8,690 -0.09 (-1.03%) 29,900 260.57 0 0 8,780 9,390 8,170
17/03/2026 8,780 0.03 (0.34%) 144,100 1,284.51 0 0 8,750 9,360 8,140
16/03/2026 8,750 0.15 (1.74%) 100,900 882.53 0 0 8,600 9,200 8,000
13/03/2026 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150

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