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
25/08/2026 14,400 0 (0%) 0 0 0 0 14,400 0 0
24/08/2026 14,400 0 (0%) 6 0.08 0 0 14,400 15,800 13,000
21/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
20/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
19/08/2026 14,400 0 (0%) 6 0.08 0 0 14,400 15,800 13,000
18/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
17/08/2026 14,400 0.9 (6.67%) 204 2.94 0 0 13,500 14,800 12,200
14/08/2026 13,500 -0.7 (-4.93%) 148 2.01 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 7 0.1 0 0 14,200 15,600 12,800
12/08/2026 14,200 0 (0%) 3 0.04 0 0 14,200 15,600 12,800
11/08/2026 14,200 -0.2 (-1.39%) 102 1.45 0 0 14,400 15,800 13,000
10/08/2026 14,400 -0.2 (-1.37%) 255 3.58 0 0 14,600 16,000 13,200
07/08/2026 14,600 -0.3 (-2.01%) 1,919 26.41 0 0 14,900 16,300 13,500
06/08/2026 14,900 0.3 (2.05%) 315 4.57 0 0 14,600 16,000 13,200
05/08/2026 14,600 -0.3 (-2.01%) 448 6.33 0 0 14,900 16,300 13,500
04/08/2026 14,900 0.5 (3.47%) 3,426 50.73 0 0 14,400 15,800 13,000
03/08/2026 14,400 0 (0%) 40 0.58 0 0 14,400 15,800 13,000
31/07/2026 14,400 -0.3 (-2.04%) 319 4.53 0 0 14,700 16,100 13,300
30/07/2026 14,700 0 (0%) 970 13.67 0 0 14,700 16,100 13,300
29/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
28/07/2026 14,700 -0.1 (-0.68%) 104 1.53 0 0 14,800 16,200 13,400
27/07/2026 14,800 -0.2 (-1.33%) 400 5.84 0 0 15,000 16,500 13,500
24/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/07/2026 15,000 0 (0%) 40 0.6 0 0 15,000 16,500 13,500
22/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/07/2026 15,000 0 (0%) 2,000 30 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 16,500 13,500
17/07/2026 15,000 -0.1 (-0.66%) 1,028 14.87 0 0 15,100 16,600 13,600
16/07/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
15/07/2026 15,100 0 (0%) 5 0.08 0 0 15,100 16,600 13,600
14/07/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
13/07/2026 15,100 0.2 (1.34%) 301 4.5 0 0 14,900 16,300 13,500
10/07/2026 14,900 0 (0%) 5 0.07 0 0 14,900 16,300 13,500
09/07/2026 14,900 -0.2 (-1.32%) 1,920 27.81 0 0 15,100 16,600 13,600
08/07/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
07/07/2026 15,100 -0.1 (-0.66%) 301 4.42 0 0 15,200 16,700 13,700
06/07/2026 15,200 0 (0%) 20 0.3 0 0 15,200 16,700 13,700
03/07/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
02/07/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
01/07/2026 15,200 -0.3 (-1.94%) 100 1.52 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 5 0.08 0 0 15,500 17,000 14,000
29/06/2026 15,500 0 (0%) 38 0.55 0 0 15,500 17,000 14,000
26/06/2026 15,500 0 (0%) 5 0.08 0 0 15,500 17,000 14,000
25/06/2026 15,500 1.3 (9.15%) 233 3.6 0 0 14,200 15,600 12,800
24/06/2026 14,200 -0.9 (-5.96%) 1,000 14.2 0 0 15,100 16,600 13,600
23/06/2026 15,100 0 (0%) 1,415 20.1 0 0 15,100 16,600 13,600
22/06/2026 15,100 0 (0%) 6 0.09 0 0 15,100 16,600 13,600
19/06/2026 15,100 0.9 (6.34%) 1,050 15.36 0 0 14,200 15,600 12,800
18/06/2026 14,200 -0.9 (-5.96%) 2,520 35.8 0 0 15,100 16,600 13,600
17/06/2026 15,100 -0.3 (-1.95%) 5,500 78.68 0 0 15,400 16,900 13,900
16/06/2026 15,400 0.7 (4.76%) 1,720 25.42 0 0 14,700 16,100 13,300
15/06/2026 17,300 0.1 (0.58%) 8,005 137.68 0 0 17,200 18,900 15,500
12/06/2026 17,200 0.1 (0.58%) 935 15.96 0 0 17,100 18,800 15,400
11/06/2026 17,100 0 (0%) 1,272 21.75 0 0 17,100 18,800 15,400
10/06/2026 17,100 -0.2 (-1.16%) 801 13.48 0 0 17,300 19,000 15,600
09/06/2026 17,300 0.4 (2.37%) 2,725 46.32 0 0 16,900 18,500 15,300
08/06/2026 16,900 0.4 (2.42%) 2,000 33.06 0 0 16,500 18,100 14,900
05/06/2026 16,500 -0.3 (-1.79%) 3,807 63.42 0 0 16,800 18,400 15,200
04/06/2026 16,800 -0.1 (-0.59%) 3,037 50.9 0 0 16,900 18,500 15,300
03/06/2026 16,900 0.1 (0.6%) 10,916 178.77 0 0 16,800 18,400 15,200
02/06/2026 16,800 -0.2 (-1.18%) 902 15.28 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 600 10.2 0 0 17,000 18,700 15,300
29/05/2026 17,000 0.3 (1.8%) 1,100 18.41 0 0 16,700 18,300 15,100
28/05/2026 16,700 0 (0%) 3,203 53.37 0 0 16,700 18,300 15,100
27/05/2026 16,700 0 (0%) 510 8.49 0 0 16,700 18,300 15,100
26/05/2026 16,700 -0.1 (-0.6%) 2,406 40.05 0 0 16,800 18,400 15,200
25/05/2026 16,800 0 (0%) 611 10.14 0 0 16,800 18,400 15,200
22/05/2026 16,800 -0.1 (-0.59%) 800 13.44 0 0 16,900 18,500 15,300
21/05/2026 16,900 0.7 (4.32%) 200 3.3 0 0 16,200 17,800 14,600
20/05/2026 16,200 -0.9 (-5.26%) 1,200 19.38 0 0 17,100 18,800 15,400
19/05/2026 17,100 0.2 (1.18%) 1,100 18.61 0 0 16,900 18,500 15,300
18/05/2026 16,900 -0.2 (-1.17%) 422 7.11 0 0 17,100 18,800 15,400
15/05/2026 17,100 0 (0%) 9 0.14 0 0 17,100 18,800 15,400
14/05/2026 17,100 0 (0%) 11 0.19 0 0 17,100 18,800 15,400
13/05/2026 17,100 0.2 (1.18%) 1,802 29.74 0 0 16,900 18,500 15,300
12/05/2026 16,900 0.1 (0.6%) 1,500 25.21 0 0 16,800 18,400 15,200
11/05/2026 16,800 0 (0%) 7,415 124.49 0 0 16,800 18,400 15,200
08/05/2026 16,800 0 (0%) 13 0.22 0 0 16,800 18,400 15,200
07/05/2026 16,800 0.4 (2.44%) 200 3.34 0 0 16,400 18,000 14,800
06/05/2026 16,400 0 (0%) 2,206 36.04 0 0 16,400 18,000 14,800
05/05/2026 16,400 0 (0%) 412 6.76 0 0 16,400 18,000 14,800
04/05/2026 16,400 0 (0%) 3,521 57.74 0 0 16,400 18,000 14,800
29/04/2026 16,400 0.1 (0.61%) 1,700 27.58 0 0 16,300 17,900 14,700
28/04/2026 16,300 0.1 (0.62%) 302 4.9 0 0 16,200 17,800 14,600
24/04/2026 16,200 0.2 (1.25%) 2,500 39.95 0 0 16,000 17,600 14,400
23/04/2026 16,000 -0.2 (-1.23%) 1,301 20.84 0 0 16,200 17,800 14,600
22/04/2026 16,200 0 (0%) 2,800 45.15 0 0 16,200 17,800 14,600
21/04/2026 16,200 -0.2 (-1.22%) 2,300 37.42 0 0 16,400 18,000 14,800
20/04/2026 16,400 0.5 (3.14%) 8,705 143.3 0 0 15,900 17,400 14,400
17/04/2026 15,900 -0.1 (-0.63%) 7,812 124.22 0 0 16,000 17,600 14,400
16/04/2026 16,000 0 (0%) 402 6.43 0 0 16,000 17,600 14,400
15/04/2026 16,000 0 (0%) 500 8 0 0 16,000 17,600 14,400
14/04/2026 16,000 0 (0%) 111 1.78 0 0 16,000 17,600 14,400
13/04/2026 16,000 0 (0%) 205 3.28 0 0 16,000 17,600 14,400
10/04/2026 16,000 0.2 (1.27%) 2,455 39.26 0 0 15,800 17,300 14,300
09/04/2026 15,800 -0.1 (-0.63%) 1,700 26.88 0 0 15,900 17,400 14,400
08/04/2026 15,900 -0.3 (-1.85%) 4,100 65.33 0 0 16,200 17,800 14,600
07/04/2026 16,200 0 (0%) 9 0.14 0 0 16,200 17,800 14,600
06/04/2026 16,200 -0.1 (-0.61%) 606 9.82 0 0 16,300 17,900 14,700
03/04/2026 16,300 0.3 (1.88%) 623 9.97 0 0 16,000 17,600 14,400
02/04/2026 16,000 -0.3 (-1.84%) 5,713 91.86 0 0 16,300 17,900 14,700
01/04/2026 16,300 0.9 (5.84%) 15,697 250.35 0 0 15,400 16,900 13,900
31/03/2026 15,400 -0.4 (-2.53%) 947 14.64 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.1 (0.64%) 218 3.44 0 0 15,700 17,200 14,200
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/03/2026 15,700 0.2 (1.29%) 2,100 32.32 0 0 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 6,500 100.3 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 1,323 20.5 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.4 (-2.52%) 300 4.65 0 0 15,900 17,400 14,400
18/03/2026 15,900 0.4 (2.58%) 601 9.44 0 0 15,500 17,000 14,000
17/03/2026 15,500 0 (0%) 1,301 20.24 0 0 15,500 17,000 14,000
16/03/2026 15,500 -0.2 (-1.27%) 1,701 26.39 0 0 15,700 17,200 14,200
13/03/2026 15,700 0 (0%) 213 3.34 0 0 15,700 17,200 14,200
12/03/2026 15,700 0.2 (1.29%) 1,495 23.36 0 0 15,500 17,000 14,000
11/03/2026 15,500 0.2 (1.31%) 528 8.18 0 0 15,300 16,800 13,800
10/03/2026 15,300 0 (0%) 400 6.16 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.3 (-1.92%) 6,506 98.46 0 0 15,600 17,100 14,100
06/03/2026 15,600 -0.2 (-1.27%) 3,900 60.52 0 0 15,800 17,300 14,300
05/03/2026 15,800 0.1 (0.64%) 770 11.99 0 0 15,700 17,200 14,200
04/03/2026 15,700 -0.1 (-0.63%) 3,128 48.66 0 0 15,800 17,300 14,300
03/03/2026 15,800 -0.1 (-0.63%) 2,441 38.54 0 0 15,900 17,400 14,400
02/03/2026 15,900 0 (0%) 2,701 42.52 0 0 15,900 17,400 14,400
27/02/2026 15,900 0 (0%) 1,117 17.76 0 0 15,900 17,400 14,400
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/02/2026 15,900 0 (0%) 2,920 46.31 0 0 15,900 17,400 14,400

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