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 29,350 0.05 (0.17%) 800 23.53 0 0 29,300 31,350 27,250
25/08/2026 29,300 -0.2 (-0.68%) 17,200 504.11 0 0 29,500 31,550 27,450
24/08/2026 29,500 -0.05 (-0.17%) 3,000 88.55 0 0 29,550 31,600 27,500
21/08/2026 29,550 0.05 (0.17%) 6,500 191.77 0 0 29,500 31,550 27,450
20/08/2026 29,500 0.2 (0.68%) 2,800 82.7 0 0 29,300 31,350 27,250
19/08/2026 29,300 -0.2 (-0.68%) 4,900 143.64 0 0 29,500 31,550 27,450
18/08/2026 29,500 0 (0%) 3,400 100.39 0 0 29,500 31,550 27,450
17/08/2026 29,500 0 (0%) 4,500 132.72 0 0 29,500 31,550 27,450
14/08/2026 29,500 0.1 (0.34%) 4,700 138.13 0 0 29,400 31,450 27,350
13/08/2026 29,400 0 (0%) 8,000 235.71 0 0 29,400 31,450 27,350
12/08/2026 29,400 -0.15 (-0.51%) 6,100 180.23 0 0 29,550 31,600 27,500
11/08/2026 29,550 0.05 (0.17%) 8,700 257.17 0 0 29,500 31,550 27,450
10/08/2026 29,500 0.1 (0.34%) 8,500 250.72 0 0 29,400 31,450 27,350
07/08/2026 29,400 0 (0%) 9,100 267.4 0 0 29,400 31,450 27,350
06/08/2026 29,400 -0.2 (-0.68%) 9,700 285.11 0 0 29,600 31,650 27,550
05/08/2026 29,600 -0.1 (-0.34%) 5,800 172. 0 0 29,700 31,750 27,650
04/08/2026 29,700 0 (0%) 14,400 426.68 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.25 (0.85%) 12,600 372.69 0 0 29,450 31,500 27,400
31/07/2026 29,450 0 (0%) 8,300 244.19 0 0 29,450 31,500 27,400
30/07/2026 29,450 0.05 (0.17%) 6,200 182.74 0 0 29,400 31,450 27,350
29/07/2026 29,400 0.1 (0.34%) 5,100 149.45 0 0 29,300 31,350 27,250
28/07/2026 29,300 -0.25 (-0.85%) 12,000 352.52 0 0 29,550 31,600 27,500
27/07/2026 29,550 -0.15 (-0.51%) 4,300 127.49 0 0 29,700 31,750 27,650
24/07/2026 29,700 -0.15 (-0.5%) 17,700 525.45 0 0 29,850 31,900 27,800
23/07/2026 29,850 -0.15 (-0.5%) 26,000 772.52 0 0 30,000 32,100 27,900
22/07/2026 30,000 0.05 (0.17%) 18,700 559.76 0 0 29,950 32,000 27,900
21/07/2026 29,950 0 (0%) 6,800 203.57 0 0 29,950 32,000 27,900
20/07/2026 29,950 -0.15 (-0.5%) 20,100 601.28 0 0 30,100 32,200 28,000
17/07/2026 30,100 0.15 (0.5%) 5,300 158.86 0 0 29,950 32,000 27,900
16/07/2026 29,950 0 (0%) 8,700 260.41 0 0 29,950 32,000 27,900
15/07/2026 29,950 -0.2 (-0.66%) 4,400 131.86 0 0 30,150 32,250 28,050
14/07/2026 30,150 0.2 (0.67%) 7,200 216.06 0 0 29,950 32,000 27,900
13/07/2026 29,950 -0.1 (-0.33%) 28,700 860.19 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 4,400 132.32 0 0 30,050 32,150 27,950
09/07/2026 30,050 0 (0%) 12,600 378.06 0 0 30,050 32,150 27,950
08/07/2026 30,050 0.05 (0.17%) 31,300 938.4 0 0 30,000 32,100 27,900
07/07/2026 30,000 -0.2 (-0.66%) 7,200 216.27 0 0 30,200 32,300 28,100
06/07/2026 30,200 -0.05 (-0.17%) 12,200 366.36 0 0 30,250 32,350 28,150
03/07/2026 30,250 0.25 (0.83%) 8,200 246.74 0 0 30,000 32,100 27,900
02/07/2026 30,000 0.05 (0.17%) 14,900 447.18 0 0 29,950 32,000 27,900
01/07/2026 29,950 -0.05 (-0.17%) 19,800 594.19 0 0 30,000 32,100 27,900
30/06/2026 30,000 -0.1 (-0.33%) 16,500 495.91 0 0 30,100 32,200 28,000
29/06/2026 30,100 0.05 (0.17%) 6,800 204.71 0 0 30,050 32,150 27,950
26/06/2026 30,050 0 (0%) 6,200 186.61 0 0 30,050 32,150 27,950
25/06/2026 30,050 -0.15 (-0.5%) 7,200 217 0 0 30,200 32,300 28,100
24/06/2026 30,200 0 (0%) 17,200 516.67 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 15,300 462.59 0 0 30,200 32,300 28,100
22/06/2026 30,200 0.1 (0.33%) 32,200 968.37 0 0 30,100 32,200 28,000
19/06/2026 30,100 -0.1 (-0.33%) 16,300 491.31 0 0 30,200 32,300 28,100
18/06/2026 30,200 -0.2 (-0.66%) 5,300 160.24 0 0 30,400 32,500 28,300
17/06/2026 30,400 0.1 (0.33%) 11,500 348.68 0 0 30,300 32,400 28,200
16/06/2026 30,300 0 (0%) 7,700 233.67 0 0 30,300 32,400 28,200
15/06/2026 30,300 -0.15 (-0.49%) 13,900 419.91 0 0 30,450 32,550 28,350
12/06/2026 30,450 0.25 (0.83%) 11,000 334.62 0 0 30,200 32,300 28,100
11/06/2026 30,200 0.1 (0.33%) 13,100 395.83 0 0 30,100 32,200 28,000
10/06/2026 30,100 -0.2 (-0.66%) 7,400 222.78 0 0 30,300 32,400 28,200
09/06/2026 30,300 0.2 (0.66%) 7,300 219.53 0 0 30,100 32,200 28,000
08/06/2026 30,100 -0.2 (-0.66%) 21,300 641.42 0 0 30,300 32,400 28,200
05/06/2026 30,300 0 (0%) 10,800 327.29 0 0 30,300 32,400 28,200
04/06/2026 30,300 -0.05 (-0.16%) 6,800 206.19 0 0 30,350 32,450 28,250
03/06/2026 30,350 0.05 (0.17%) 17,500 530.03 0 0 30,300 32,400 28,200
02/06/2026 30,300 -0.3 (-0.98%) 21,600 657.3 0 0 30,600 32,700 28,500
01/06/2026 30,600 -0.15 (-0.49%) 4,000 122.62 0 0 30,750 32,900 28,600
29/05/2026 30,750 -0.15 (-0.49%) 9,200 283.46 0 0 30,900 33,050 28,750
28/05/2026 30,900 -0.1 (-0.32%) 7,200 222.5 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 6,400 198.39 0 0 31,000 33,150 28,850
26/05/2026 31,000 -0.5 (-1.59%) 25,100 768.47 0 0 31,500 33,700 29,300
25/05/2026 31,500 0 (0%) 4,500 140.39 0 0 31,500 33,700 29,300
22/05/2026 31,500 0.1 (0.32%) 6,400 202.57 0 0 31,400 33,550 29,250
21/05/2026 31,400 0 (0%) 6,200 194.65 0 0 31,400 33,550 29,250
20/05/2026 31,400 -0.45 (-1.41%) 23,300 732.35 0 0 31,850 34,050 29,650
19/05/2026 31,850 0.05 (0.16%) 15,000 477.99 0 0 31,800 34,000 29,600
18/05/2026 34,300 -0.15 (-0.44%) 44,400 1,529.19 0 0 34,450 36,850 32,050
15/05/2026 34,450 -0.15 (-0.43%) 27,800 957.56 0 0 34,600 37,000 32,200
14/05/2026 34,600 -0.05 (-0.14%) 18,000 621.84 0 0 34,650 37,050 32,250
13/05/2026 34,650 0 (0%) 20,400 704.51 0 0 34,650 37,050 32,250
12/05/2026 34,650 0 (0%) 54,400 1,880.84 0 0 34,650 37,050 32,250
11/05/2026 34,650 0.3 (0.87%) 36,600 1,269.28 0 0 34,350 36,750 31,950
08/05/2026 34,350 0.1 (0.29%) 14,400 497.05 0 0 34,250 36,600 31,900
07/05/2026 34,250 -0.05 (-0.15%) 14,100 482.45 0 0 34,300 36,700 31,900
06/05/2026 34,300 -0.2 (-0.58%) 25,100 864.9 0 0 34,500 36,900 32,100
05/05/2026 34,500 0.05 (0.15%) 27,700 957.22 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.45 (1.32%) 33,700 1,167.34 0 0 34,000 36,350 31,650
29/04/2026 34,000 0.1 (0.29%) 56,500 1,919.84 0 0 33,900 36,250 31,550
28/04/2026 33,900 0.05 (0.15%) 25,600 866.23 0 0 33,850 36,200 31,500
24/04/2026 33,850 -0.05 (-0.15%) 27,000 916.64 0 0 33,900 36,250 31,550
23/04/2026 33,900 -0.05 (-0.15%) 13,900 470.09 0 0 33,950 36,300 31,600
22/04/2026 33,950 0.05 (0.15%) 16,000 541.41 0 0 33,900 36,250 31,550
21/04/2026 33,900 -0.1 (-0.29%) 14,500 491.67 0 0 34,000 36,350 31,650
20/04/2026 34,000 0.35 (1.04%) 40,700 1,373.49 0 0 33,650 36,000 31,300
17/04/2026 33,650 -0.1 (-0.3%) 55,600 1,870.85 0 0 33,750 36,100 31,400
16/04/2026 33,750 -0.05 (-0.15%) 5,400 182.45 0 0 33,800 36,150 31,450
15/04/2026 33,800 0.1 (0.3%) 19,000 643.63 0 0 33,700 36,050 31,350
14/04/2026 33,700 0.05 (0.15%) 13,200 444.72 0 0 33,650 36,000 31,300
13/04/2026 33,650 -0.05 (-0.15%) 15,900 534.53 0 0 33,700 36,050 31,350
10/04/2026 33,700 0.1 (0.3%) 23,900 800.33 0 0 33,600 35,950 31,250
09/04/2026 33,600 -0.25 (-0.74%) 17,500 590.41 0 0 33,850 36,200 31,500
08/04/2026 33,850 0.15 (0.45%) 22,100 746.46 0 0 33,700 36,050 31,350
07/04/2026 33,700 -0.15 (-0.44%) 31,800 1,074.05 0 0 33,850 36,200 31,500
06/04/2026 33,850 0 (0%) 36,400 1,231.61 0 0 33,850 36,200 31,500
03/04/2026 33,850 0.1 (0.3%) 8,400 284.22 0 0 33,750 36,100 31,400
02/04/2026 33,750 -0.1 (-0.3%) 5,300 179.17 0 0 33,850 36,200 31,500
01/04/2026 33,850 0.25 (0.74%) 6,200 210.01 0 0 33,600 35,950 31,250
31/03/2026 33,600 0 (0%) 15,800 531.48 0 0 33,600 35,950 31,250
30/03/2026 33,600 0.05 (0.15%) 29,900 996.87 0 0 33,550 35,850 31,250
27/03/2026 33,550 -0.15 (-0.45%) 14,500 487.55 0 0 33,700 36,050 31,350
26/03/2026 33,700 -0.05 (-0.15%) 18,700 628.88 0 0 33,750 36,100 31,400
25/03/2026 33,750 0 (0%) 53,300 1,779.39 0 0 33,750 36,100 31,400
24/03/2026 33,750 0.5 (1.5%) 39,100 1,316.56 0 0 33,250 35,550 30,950
23/03/2026 33,250 -0.3 (-0.89%) 41,400 1,378.06 0 0 33,550 35,850 31,250
20/03/2026 33,550 -0.15 (-0.45%) 36,400 1,223.69 0 0 33,700 36,050 31,350
19/03/2026 33,700 -0.2 (-0.59%) 22,800 766.78 0 0 33,900 36,250 31,550
18/03/2026 33,900 0 (0%) 25,300 854.3 0 0 33,900 36,250 31,550
17/03/2026 33,900 0.05 (0.15%) 23,200 787.55 0 0 33,850 36,200 31,500
16/03/2026 33,850 -0.15 (-0.44%) 17,200 582.82 0 0 34,000 36,350 31,650
13/03/2026 34,000 -0.35 (-1.02%) 31,000 1,053.42 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 13,000 443.34 0 0 34,000 36,350 31,650
11/03/2026 34,000 0.35 (1.04%) 19,900 673.82 0 0 33,650 36,000 31,300
10/03/2026 33,650 1.35 (4.18%) 25,900 870.77 0 0 32,300 34,550 30,050
09/03/2026 32,300 -2.2 (-6.38%) 61,600 2,042.01 0 0 34,500 36,900 32,100
06/03/2026 34,500 -0.5 (-1.43%) 49,000 1,696.8 0 0 35,000 37,450 32,550
05/03/2026 35,000 0 (0%) 59,000 2,057.15 0 0 35,000 37,450 32,550
04/03/2026 35,000 -0.05 (-0.14%) 96,300 3,348.78 0 0 35,050 37,500 32,600
03/03/2026 35,050 0.05 (0.14%) 47,200 1,654.62 0 0 35,000 37,450 32,550
02/03/2026 35,000 -0.1 (-0.28%) 146,200 5,094.73 0 0 35,100 37,550 32,650
27/02/2026 35,100 -0.05 (-0.14%) 15,100 530.19 0 0 35,150 37,600 32,700
26/02/2026 35,150 0.3 (0.86%) 41,600 1,455.83 0 0 34,850 37,250 32,450

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