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
24/08/2026 52,600 0 (0%) 52,100 2,738.96 0 0 52,600 56,200 48,950
21/08/2026 52,600 0.7 (1.35%) 164,400 8,631.55 0 0 51,900 55,500 48,300
20/08/2026 51,900 0.2 (0.39%) 113,700 5,899.39 0 0 51,700 55,300 48,100
19/08/2026 51,700 0 (0%) 30,500 1,576.76 0 0 51,700 55,300 48,100
18/08/2026 51,700 0 (0%) 198,000 10,250.55 0 0 51,700 55,300 48,100
17/08/2026 51,700 -0.1 (-0.19%) 118,800 6,115.91 0 0 51,800 55,400 48,200
14/08/2026 51,800 -1.7 (-3.18%) 293,700 15,400.35 0 0 53,500 57,200 49,800
13/08/2026 53,500 2.8 (5.52%) 490,700 26,078.21 0 0 50,700 54,200 47,200
12/08/2026 50,700 -0.3 (-0.59%) 153,100 7,791.69 0 0 51,000 54,500 47,450
11/08/2026 51,000 0.9 (1.8%) 187,900 9,563.14 0 0 50,100 53,600 46,600
10/08/2026 50,100 1.45 (2.98%) 257,900 12,879.13 0 0 48,650 52,000 45,250
07/08/2026 48,650 0.1 (0.21%) 71,200 3,467.42 0 0 48,550 51,900 45,200
06/08/2026 48,550 -0.05 (-0.1%) 92,200 4,478.75 0 0 48,600 52,000 45,200
05/08/2026 48,600 -0.05 (-0.1%) 170,700 8,278.41 0 0 48,650 52,000 45,250
04/08/2026 48,650 -0.45 (-0.92%) 76,600 3,743.49 0 0 49,100 52,500 45,700
03/08/2026 49,100 1 (2.08%) 103,000 5,064.41 0 0 48,100 51,400 44,750
31/07/2026 48,100 0.1 (0.21%) 90,000 4,321.12 0 0 48,000 51,300 44,650
30/07/2026 48,000 1 (2.13%) 75,500 3,606.23 0 0 47,000 50,200 43,750
29/07/2026 47,000 0.9 (1.95%) 116,200 5,441.26 0 0 46,100 49,300 42,900
28/07/2026 46,100 0.2 (0.44%) 162,100 7,484.15 0 0 45,900 49,100 42,700
27/07/2026 45,900 -0.2 (-0.43%) 35,500 1,635.91 0 0 46,100 49,300 42,900
24/07/2026 46,100 0.1 (0.22%) 78,300 3,603.34 0 0 46,000 49,200 42,800
23/07/2026 46,000 0.15 (0.33%) 118,900 5,462.77 0 0 45,850 49,050 42,650
22/07/2026 45,850 -1.05 (-2.24%) 117,400 5,442.69 0 0 46,900 50,100 43,650
21/07/2026 46,900 0 (0%) 40,200 1,884.52 0 0 46,900 50,100 43,650
20/07/2026 46,900 -0.4 (-0.85%) 88,700 4,172.87 0 0 47,300 50,600 44,000
17/07/2026 47,300 -0.45 (-0.94%) 61,000 2,904.63 0 0 47,750 51,000 44,450
16/07/2026 47,750 -0.2 (-0.42%) 81,400 3,895.6 0 0 47,950 51,300 44,600
15/07/2026 47,950 -0.15 (-0.31%) 31,700 1,521.53 0 0 48,100 51,400 44,750
14/07/2026 48,100 0.05 (0.1%) 23,800 1,143.35 0 0 48,050 51,400 44,700
13/07/2026 49,050 0.35 (0.72%) 32,600 1,593.93 0 0 48,700 52,100 45,300
10/07/2026 48,700 0 (0%) 32,100 1,572.36 0 0 48,700 52,100 45,300
09/07/2026 48,700 -0.4 (-0.81%) 55,700 2,717 0 0 49,100 52,500 45,700
08/07/2026 49,100 0.05 (0.1%) 44,600 2,192.57 0 0 49,050 52,400 45,650
07/07/2026 49,050 0.05 (0.1%) 54,100 2,656.2 0 0 49,000 52,400 45,600
06/07/2026 49,000 -0.6 (-1.21%) 122,400 6,040.15 0 0 49,600 53,000 46,150
03/07/2026 49,600 -1 (-1.98%) 159,900 8,004.4 0 0 50,600 54,100 47,100
02/07/2026 50,600 0.6 (1.2%) 365,400 18,626.59 0 0 50,000 53,500 46,500
01/07/2026 50,000 0.85 (1.73%) 146,000 7,298.53 0 0 49,150 52,500 45,750
30/06/2026 49,150 -0.1 (-0.2%) 46,700 2,281.19 0 0 49,250 52,600 45,850
29/06/2026 49,250 -0.05 (-0.1%) 115,300 5,648.97 0 0 49,300 52,700 45,850
26/06/2026 49,300 -0.2 (-0.4%) 58,200 2,864.56 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.15 (0.3%) 29,100 1,437.44 0 0 49,350 52,800 45,900
24/06/2026 49,350 0.25 (0.51%) 53,100 2,615 0 0 49,100 52,500 45,700
23/06/2026 49,100 0 (0%) 106,700 5,284.95 0 0 49,100 52,500 45,700
22/06/2026 49,100 0.6 (1.24%) 132,500 6,489.49 0 0 48,500 51,800 45,150
19/06/2026 48,500 0.15 (0.31%) 36,700 1,781.56 0 0 48,350 51,700 45,000
18/06/2026 48,350 -0.1 (-0.21%) 38,000 1,838.25 0 0 48,450 51,800 45,100
17/06/2026 48,450 -0.15 (-0.31%) 42,500 2,063.54 0 0 48,600 52,000 45,200
16/06/2026 48,600 0.5 (1.04%) 69,900 3,382.94 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.05 (0.1%) 42,400 2,044.3 0 0 48,050 51,400 44,700
12/06/2026 48,050 -0.2 (-0.41%) 50,200 2,425.46 0 0 48,250 51,600 44,900
11/06/2026 48,250 -0.25 (-0.52%) 28,500 1,380.27 0 0 48,500 51,800 45,150
10/06/2026 48,500 0.1 (0.21%) 72,700 3,517 0 0 48,400 51,700 45,050
09/06/2026 48,400 0 (0%) 55,500 2,680.79 0 0 48,400 51,700 45,050
08/06/2026 48,400 -0.2 (-0.41%) 47,200 2,279.03 0 0 48,600 52,000 45,200
05/06/2026 48,600 0 (0%) 75,800 3,684.01 0 0 48,600 52,000 45,200
04/06/2026 48,600 -0.2 (-0.41%) 33,000 1,605.96 0 0 48,800 52,200 45,400
03/06/2026 48,800 0.1 (0.21%) 100,000 4,877.93 0 0 48,700 52,100 45,300
02/06/2026 48,700 -0.3 (-0.61%) 38,500 1,883.58 0 0 49,000 52,400 45,600
01/06/2026 49,000 -0.05 (-0.1%) 34,500 1,685.51 0 0 49,050 52,400 45,650
29/05/2026 49,050 0 (0%) 145,600 7,108.38 0 0 49,050 52,400 45,650
28/05/2026 49,050 0 (0%) 98,600 4,819.11 0 0 49,050 52,400 45,650
27/05/2026 49,050 0 (0%) 66,400 3,262.15 0 0 49,050 52,400 45,650
26/05/2026 49,050 -0.05 (-0.1%) 104,200 5,108.5 0 0 49,100 52,500 45,700
25/05/2026 49,100 0 (0%) 70,100 3,436.85 0 0 49,100 52,500 45,700
22/05/2026 49,100 -0.1 (-0.2%) 82,100 4,026.6 0 0 49,200 52,600 45,800
21/05/2026 49,200 -0.5 (-1.01%) 41,300 2,039.91 0 0 49,700 53,100 46,250
20/05/2026 49,700 -0.1 (-0.2%) 83,100 4,112.13 0 0 49,800 53,200 46,350
19/05/2026 49,800 0 (0%) 69,100 3,450.4 0 0 49,800 53,200 46,350
18/05/2026 49,800 -0.2 (-0.4%) 103,100 5,141.19 0 0 50,000 53,500 46,500
15/05/2026 50,000 -0.2 (-0.4%) 38,700 1,933.82 0 0 50,200 53,700 46,700
14/05/2026 50,200 0 (0%) 117,700 5,879.73 0 0 50,200 53,700 46,700
13/05/2026 50,200 0.2 (0.4%) 66,500 3,328.34 0 0 50,000 53,500 46,500
12/05/2026 50,000 -0.2 (-0.4%) 66,600 3,331.61 0 0 50,200 53,700 46,700
11/05/2026 50,200 -0.5 (-0.99%) 88,900 4,472.39 0 0 50,700 54,200 47,200
08/05/2026 50,700 -0.7 (-1.36%) 111,300 5,656.44 0 0 51,400 54,900 47,850
07/05/2026 51,400 0.9 (1.78%) 115,100 5,886.63 0 0 50,500 54,000 47,000
06/05/2026 50,500 0.55 (1.1%) 205,200 10,331.34 0 0 49,950 53,400 46,500
05/05/2026 49,950 -0.15 (-0.3%) 52,400 2,622.15 0 0 50,100 53,600 46,600
04/05/2026 50,100 0.1 (0.2%) 72,200 3,618.73 0 0 50,000 53,500 46,500
29/04/2026 50,000 0.3 (0.6%) 68,400 3,398.04 0 0 49,700 53,100 46,250
28/04/2026 49,700 -0.4 (-0.8%) 63,900 3,173.91 0 0 50,100 53,600 46,600
24/04/2026 50,100 0.85 (1.73%) 165,000 8,171.07 0 0 49,250 52,600 45,850
23/04/2026 49,250 -0.95 (-1.89%) 289,100 14,344.41 0 0 50,200 53,700 46,700
22/04/2026 50,200 -0.8 (-1.57%) 506,300 25,561.16 0 0 51,000 54,500 47,450
21/04/2026 51,000 0.4 (0.79%) 160,600 8,186.2 0 0 50,600 54,100 47,100
20/04/2026 50,600 -0.2 (-0.39%) 161,300 8,156.83 0 0 50,800 54,300 47,250
17/04/2026 50,800 -0.4 (-0.78%) 399,100 20,364.67 0 0 51,200 54,700 47,650
16/04/2026 51,200 -1.7 (-3.21%) 164,200 8,506.94 0 0 52,900 56,600 49,200
15/04/2026 52,900 2.9 (5.8%) 1,314,200 69,468.93 0 0 50,000 53,500 46,500
14/04/2026 50,000 0.2 (0.4%) 126,600 6,316.07 0 0 49,800 53,200 46,350
13/04/2026 49,800 -0.6 (-1.19%) 76,600 3,803.76 0 0 50,400 53,900 46,900
10/04/2026 50,400 0.45 (0.9%) 196,400 9,895.13 0 0 49,950 53,400 46,500
09/04/2026 49,950 -0.45 (-0.89%) 137,700 6,840.9 0 0 50,400 53,900 46,900
08/04/2026 50,400 2.1 (4.35%) 261,800 12,901.61 0 0 48,300 51,600 44,950
07/04/2026 48,300 -0.1 (-0.21%) 46,500 2,238.63 0 0 48,400 51,700 45,050
06/04/2026 48,400 -0.05 (-0.1%) 77,400 3,727.78 0 0 48,450 51,800 45,100
03/04/2026 48,450 0.4 (0.83%) 85,800 4,154.76 0 0 48,050 51,400 44,700
02/04/2026 48,050 -0.6 (-1.23%) 109,000 5,249.1 0 0 48,650 52,000 45,250
01/04/2026 48,650 0.15 (0.31%) 388,400 18,837.12 0 0 48,500 51,800 45,150
31/03/2026 48,500 0.3 (0.62%) 52,600 2,550.48 0 0 48,200 51,500 44,850
30/03/2026 48,200 -0.65 (-1.33%) 45,000 2,170.32 0 0 48,850 52,200 45,450
27/03/2026 48,850 0.3 (0.62%) 55,000 2,661.5 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.3 (-0.61%) 37,800 1,825.25 0 0 48,850 52,200 45,450
25/03/2026 48,850 1.05 (2.2%) 113,300 5,475.51 0 0 47,800 51,100 44,500
24/03/2026 47,800 0.3 (0.63%) 121,400 5,788.43 0 0 47,500 50,800 44,200
23/03/2026 47,500 -1.5 (-3.06%) 269,200 12,846.56 0 0 49,000 52,400 45,600
20/03/2026 49,000 -0.7 (-1.41%) 112,200 5,523.41 0 0 49,700 53,100 46,250
19/03/2026 49,700 -0.4 (-0.8%) 98,000 4,873.5 0 0 50,100 53,600 46,600
18/03/2026 50,100 -0.2 (-0.4%) 78,800 3,957.61 0 0 50,300 53,800 46,800
17/03/2026 50,300 0.3 (0.6%) 91,000 4,567.28 0 0 50,000 53,500 46,500
16/03/2026 50,000 -0.2 (-0.4%) 116,300 5,810.27 0 0 50,200 53,700 46,700
13/03/2026 50,200 0.4 (0.8%) 221,500 11,075.22 0 0 49,800 53,200 46,350
12/03/2026 49,800 -0.8 (-1.58%) 287,100 14,384.74 27,000 1,271.7 50,600 54,100 47,100
11/03/2026 53,100 0.6 (1.14%) 209,800 11,139.26 0 0 52,500 56,100 48,850
10/03/2026 52,500 2.1 (4.17%) 252,700 13,222.19 0 0 50,400 53,900 46,900
09/03/2026 50,400 -3.2 (-5.97%) 707,500 35,702.52 0 0 53,600 57,300 49,850
06/03/2026 53,600 -0.4 (-0.74%) 155,500 8,355.43 0 0 54,000 57,700 50,300
05/03/2026 54,000 0.6 (1.12%) 156,900 8,467.38 0 0 53,400 57,100 49,700
04/03/2026 53,400 -0.1 (-0.19%) 323,900 17,164.84 0 0 53,500 57,200 49,800
03/03/2026 53,500 -1.3 (-2.37%) 307,000 16,645.54 0 0 54,800 58,600 51,000
02/03/2026 54,800 0.3 (0.55%) 574,900 31,338.3 0 0 54,500 58,300 50,700
27/02/2026 54,500 0.1 (0.18%) 284,800 15,421.93 0 0 54,400 58,200 50,600
26/02/2026 54,400 0.6 (1.12%) 416,800 22,531.09 0 0 53,800 57,500 50,100
25/02/2026 53,800 0 (0%) 257,500 13,808.44 0 0 53,800 57,500 50,100
24/02/2026 53,800 0.7 (1.32%) 230,900 12,424.74 0 0 53,100 56,800 49,400

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