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 14,200 0.2 (1.43%) 12,197,200 171,464.94 0 0 14,000 14,950 13,050
23/07/2026 14,000 -0.1 (-0.71%) 15,575,200 217,541.88 20,600 290.46 14,100 15,050 13,150
22/07/2026 14,100 -0.45 (-3.09%) 17,492,600 248,236.24 0 0 14,550 15,550 13,550
21/07/2026 14,550 0 (0%) 6,349,100 92,464.83 1,755,843 25,706.52 14,550 15,550 13,550
20/07/2026 14,550 -0.65 (-4.28%) 11,497,600 169,392.68 620,600 9,876.76 15,200 16,250 14,150
17/07/2026 15,200 -0.2 (-1.3%) 3,539,600 53,974.51 0 0 15,400 16,450 14,350
16/07/2026 15,400 0.1 (0.65%) 14,125,400 214,476.25 72,000 1,152 15,300 16,350 14,250
15/07/2026 15,300 -0.2 (-1.29%) 7,412,400 114,061.81 1,009,600 16,543.88 15,500 16,550 14,450
14/07/2026 15,500 -0.05 (-0.32%) 7,153,700 110,518.18 1,945,000 30,712 15,550 16,600 14,500
13/07/2026 15,550 -0.4 (-2.51%) 14,668,100 229,404.14 318,000 5,390.1 15,950 17,050 14,850
10/07/2026 15,950 -0.25 (-1.54%) 7,734,900 124,429.76 329,519 5,391.92 16,200 17,300 15,100
09/07/2026 16,200 -0.1 (-0.61%) 6,449,600 104,974.34 434,600 7,562.04 16,300 17,400 15,200
08/07/2026 16,300 0.1 (0.62%) 11,505,800 188,375.57 2,130,000 35,010 16,200 17,300 15,100
07/07/2026 16,200 0 (0%) 5,916,800 95,707.38 63,000 989.1 16,200 17,300 15,100
06/07/2026 16,200 -0.35 (-2.11%) 9,645,700 157,633.68 0 0 16,550 17,700 15,400
03/07/2026 16,550 0.05 (0.3%) 7,418,900 122,155.29 0 0 16,500 17,650 15,350
02/07/2026 16,500 -0.25 (-1.49%) 9,887,100 163,944.04 0 0 16,750 17,900 15,600
01/07/2026 16,750 0.15 (0.9%) 21,976,800 365,652 3,800,000 64,600 16,600 17,750 15,450
30/06/2026 16,600 0.25 (1.53%) 32,654,500 537,910.97 600,000 10,290 16,350 17,450 15,250
29/06/2026 16,350 0.25 (1.55%) 10,092,000 164,610.73 20,000 300 16,100 17,200 15,000
26/06/2026 16,100 0.1 (0.63%) 5,985,600 96,383.41 1,500,000 24,000 16,000 17,100 14,900
25/06/2026 16,000 0 (0%) 5,236,700 84,320.63 80,200 1,371.42 16,000 17,100 14,900
24/06/2026 16,000 -0.15 (-0.93%) 8,873,700 142,449.23 1,694,000 27,442.8 16,150 17,250 15,050
23/06/2026 16,150 -0.1 (-0.62%) 14,302,200 233,481.19 900,000 15,570 16,250 17,350 15,150
22/06/2026 16,250 0.05 (0.31%) 10,984,200 177,593.46 6,774,000 109,322.8 16,200 17,300 15,100
19/06/2026 16,200 0 (0%) 7,920,400 127,798.16 1,013,600 17,529.6 16,200 17,300 15,100
18/06/2026 16,200 -0.25 (-1.52%) 18,062,000 294,350.58 0 0 16,450 17,600 15,300
17/06/2026 16,450 0 (0%) 16,106,600 265,326.18 1,090,000 17,985 16,450 17,600 15,300
16/06/2026 16,450 0 (0%) 15,322,100 251,971.34 14,199,800 229,292.68 16,450 17,600 15,300
15/06/2026 16,450 0.1 (0.61%) 19,583,400 322,296.18 590,000 10,266 16,350 17,450 15,250
12/06/2026 16,350 0.5 (3.15%) 44,500,500 727,161.19 1,518,000 24,561.39 15,850 16,950 14,750
11/06/2026 15,850 -0.1 (-0.63%) 5,464,100 86,885.56 465,000 7,410.24 15,950 17,050 14,850
10/06/2026 15,950 -0.05 (-0.31%) 6,641,500 106,349.27 170,000 2,720 16,000 17,100 14,900
09/06/2026 16,000 0.2 (1.27%) 5,911,300 93,912.41 3,422,805 54,178.64 15,800 16,900 14,700
08/06/2026 15,800 -0.4 (-2.47%) 10,799,200 172,268.74 1,379,695 21,056.36 16,200 17,300 15,100
05/06/2026 16,200 0.25 (1.57%) 28,615,800 464,267.42 0 0 15,950 17,050 14,850
04/06/2026 15,950 0.25 (1.59%) 7,207,400 114,289.42 670,000 10,069 15,700 16,750 14,650
03/06/2026 15,700 0.1 (0.64%) 7,620,800 120,000.59 4,150,000 64,055 15,600 16,650 14,550
02/06/2026 15,600 -0.1 (-0.64%) 7,023,600 109,747.44 1,220,000 18,475 15,700 16,750 14,650
01/06/2026 15,700 -0.2 (-1.26%) 7,151,500 113,198.07 6,000,000 93,000 15,900 17,000 14,800
29/05/2026 15,900 0 (0%) 10,467,100 167,274.29 1,732,500 26,485.25 15,900 17,000 14,800
28/05/2026 15,900 -0.35 (-2.15%) 7,024,400 112,705.22 2,452,700 37,607.5 16,250 17,350 15,150
27/05/2026 16,250 0.45 (2.85%) 22,070,600 354,780.25 1,840,000 29,149 15,800 16,900 14,700
26/05/2026 15,800 0.2 (1.28%) 10,799,100 170,016.08 0 0 15,600 16,650 14,550
25/05/2026 15,600 0.05 (0.32%) 4,907,800 76,641.53 632,000 10,414.2 15,550 16,600 14,500
22/05/2026 15,550 -0.05 (-0.32%) 4,716,400 73,281.63 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.1 (0.65%) 5,920,600 92,123.52 370,000 5,900 15,500 16,550 14,450
20/05/2026 15,500 0.15 (0.98%) 13,707,400 211,629.26 3,075,000 47,705.7 15,350 16,400 14,300
19/05/2026 15,350 -0.15 (-0.97%) 8,041,100 124,674.21 325,878 5,104.94 15,500 16,550 14,450
18/05/2026 15,500 -0.2 (-1.27%) 7,794,500 121,258.01 0 0 15,700 16,750 14,650
15/05/2026 15,700 -0.15 (-0.95%) 2,817,200 44,525.52 493,300 7,993.97 15,850 16,950 14,750
14/05/2026 15,850 0.25 (1.6%) 11,037,200 175,119.32 180,000 2,955.45 15,600 16,650 14,550
13/05/2026 15,600 -0.2 (-1.27%) 7,045,100 110,122.93 251,000 4,098.9 15,800 16,900 14,700
12/05/2026 15,800 0.05 (0.32%) 11,282,100 176,590.28 2,579,000 40,743.35 15,750 16,850 14,650
11/05/2026 15,750 -0.25 (-1.56%) 12,446,900 197,345.51 220,000 3,575 16,000 17,100 14,900
08/05/2026 16,000 -0.05 (-0.31%) 12,442,900 199,509.29 762,000 13,068.3 16,050 17,150 14,950
07/05/2026 16,050 -0.2 (-1.23%) 10,346,200 167,072.19 1,614,000 26,227.5 16,250 17,350 15,150
06/05/2026 16,250 0 (0%) 7,676,800 124,059.1 300,000 4,875 16,250 17,350 15,150
05/05/2026 16,250 -0.05 (-0.31%) 11,225,300 181,050.02 671,000 11,601.05 16,300 17,400 15,200
04/05/2026 16,300 0.05 (0.31%) 6,862,500 112,172.56 1,591,000 26,415.4 16,250 17,350 15,150
29/04/2026 16,250 0 (0%) 4,029,500 65,477.73 0 0 16,250 17,350 15,150
28/04/2026 16,250 -0.05 (-0.31%) 4,413,200 71,916.86 564,400 9,820.56 16,300 17,400 15,200
24/04/2026 16,300 0 (0%) 4,051,000 66,182.45 370,000 6,125 16,300 17,400 15,200
23/04/2026 16,300 0 (0%) 7,412,000 121,851.21 2,480,000 38,896 16,300 17,400 15,200
22/04/2026 16,300 0.05 (0.31%) 5,312,400 86,227.63 1,081,400 17,930.08 16,250 17,350 15,150
21/04/2026 16,250 -0.15 (-0.91%) 6,860,400 112,263.26 1,310,000 20,617 16,400 17,500 15,300
20/04/2026 16,400 0.15 (0.92%) 6,485,400 106,353.29 1,418,282 21,486.97 16,250 17,350 15,150
17/04/2026 16,250 0 (0%) 6,009,400 97,942.26 20,000 325 16,250 17,350 15,150
16/04/2026 16,250 -0.15 (-0.91%) 6,088,700 99,200.27 802,800 13,309.8 16,400 17,500 15,300
15/04/2026 16,400 -0.05 (-0.3%) 6,809,100 112,073.99 1,062,348 16,322.39 16,450 17,600 15,300
14/04/2026 16,450 0.1 (0.61%) 8,610,800 142,408.52 1,886,800 31,581.84 16,350 17,450 15,250
13/04/2026 16,350 0.05 (0.31%) 7,939,500 129,450.36 0 0 16,300 17,400 15,200
10/04/2026 16,300 0.05 (0.31%) 8,878,700 146,671.43 1,297,226 21,499.92 16,250 17,350 15,150
09/04/2026 16,250 -0.25 (-1.52%) 5,397,600 88,062.69 4,055,775 65,827.42 16,500 17,650 15,350
08/04/2026 16,500 0.75 (4.76%) 17,311,600 283,709.99 160,000 2,366 15,750 16,850 14,650
07/04/2026 15,750 -0.1 (-0.63%) 9,187,900 144,520.29 0 0 15,850 16,950 14,750
06/04/2026 15,850 -0.15 (-0.94%) 4,698,000 75,079.12 20,000 340 16,000 17,100 14,900
03/04/2026 16,000 0 (0%) 4,118,600 65,949.96 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.35 (-2.14%) 5,650,100 90,829.92 1,251,000 20,368.65 16,350 17,450 15,250
01/04/2026 16,350 0.05 (0.31%) 11,594,500 191,015.23 0 0 16,300 17,400 15,200
31/03/2026 16,300 0.35 (2.19%) 11,363,300 185,550.16 142,000 2,393 15,950 17,050 14,850
30/03/2026 15,950 -0.3 (-1.85%) 5,128,400 81,971.64 148,000 2,516 16,250 17,350 15,150
27/03/2026 16,250 0.35 (2.2%) 9,247,800 149,118.86 100,000 1,700 15,900 17,000 14,800
26/03/2026 15,900 -0.25 (-1.55%) 6,802,600 108,797.65 507,000 8,745.75 16,150 17,250 15,050
25/03/2026 16,150 0.35 (2.22%) 11,989,200 192,684.62 545,000 8,772.25 15,800 16,900 14,700
24/03/2026 15,800 0.7 (4.64%) 11,898,000 186,331.36 7,843,000 125,488 15,100 16,150 14,050
23/03/2026 15,100 -0.7 (-4.43%) 11,931,000 183,347.1 4,300,000 68,800 15,800 16,900 14,700
20/03/2026 15,800 -0.2 (-1.25%) 4,820,600 76,548.04 48,500 799.56 16,000 17,100 14,900
19/03/2026 16,000 -0.05 (-0.31%) 11,842,100 188,247.55 0 0 16,050 17,150 14,950
18/03/2026 16,050 -0.05 (-0.31%) 8,612,200 138,930.98 1,337,690 22,458.27 16,100 17,200 15,000
17/03/2026 16,100 0.1 (0.63%) 6,385,100 103,534.5 904,900 14,314.04 16,000 17,100 14,900
16/03/2026 16,000 0 (0%) 6,987,300 112,178.03 545,000 9,299 16,000 17,100 14,900
13/03/2026 16,000 -0.05 (-0.31%) 11,262,700 180,709.81 280,000 4,788 16,050 17,150 14,950
12/03/2026 16,050 -0.4 (-2.43%) 13,103,500 212,075.26 400,000 6,960 16,450 17,600 15,300
11/03/2026 16,450 0.45 (2.81%) 21,018,900 344,905.81 40,000 684 16,000 17,100 14,900
10/03/2026 16,000 0.3 (1.91%) 22,268,300 356,773.09 0 0 15,700 16,750 14,650
09/03/2026 15,700 -1.15 (-6.82%) 28,431,800 446,978.69 506,519 8,771.75 16,850 18,000 15,700
06/03/2026 16,850 -0.2 (-1.17%) 14,312,800 242,993.7 0 0 17,050 18,200 15,900
05/03/2026 17,050 -0.25 (-1.45%) 18,616,900 323,761.03 60,000 1,080 17,300 18,500 16,100
04/03/2026 17,300 -0.3 (-1.7%) 30,118,900 515,021.57 59,000 1,038.4 17,600 18,800 16,400
03/03/2026 17,600 -0.2 (-1.12%) 24,818,800 444,450.38 1,567,000 28,125.6 17,800 19,000 16,600
02/03/2026 17,800 -0.6 (-3.26%) 38,690,700 700,076.6 0 0 18,400 19,650 17,150
27/02/2026 18,400 0.05 (0.27%) 17,459,800 322,709 800,000 14,826 18,350 19,600 17,100
26/02/2026 18,350 -0.3 (-1.61%) 20,461,500 376,144.05 0 0 18,650 19,950 17,350
25/02/2026 18,650 0.6 (3.32%) 50,381,300 926,930.86 105,000 1,890 18,050 19,300 16,800
24/02/2026 18,050 0.05 (0.28%) 34,910,600 627,485.93 1,166,500 19,937 18,000 19,250 16,750
23/02/2026 18,000 0.5 (2.86%) 34,774,400 619,022.74 550,000 10,285 17,500 18,700 16,300
13/02/2026 17,500 0.35 (2.04%) 5,366,800 92,942.25 0 0 17,150 18,350 15,950
12/02/2026 17,150 -0.2 (-1.15%) 4,649,600 80,540.62 0 0 17,350 18,550 16,150
11/02/2026 17,350 0.55 (3.27%) 9,392,200 160,828.59 260,519 4,493.95 16,800 17,950 15,650
10/02/2026 16,800 0 (0%) 4,365,300 73,345 150,000 2,580 16,800 17,950 15,650
09/02/2026 16,800 0 (0%) 4,925,200 82,952.63 960,519 16,393.95 16,800 17,950 15,650
06/02/2026 16,800 -0.3 (-1.75%) 8,877,300 149,709.39 150,000 2,580 17,100 18,250 15,950
05/02/2026 17,100 -0.3 (-1.72%) 5,380,800 92,983.03 1,160,519 20,693.95 17,400 18,600 16,200
04/02/2026 17,400 0.25 (1.46%) 8,474,000 146,487.81 600,000 10,650 17,150 18,350 15,950
03/02/2026 17,150 0.15 (0.88%) 8,592,700 147,551.86 0 0 17,000 18,150 15,850
02/02/2026 17,000 -0.2 (-1.16%) 7,436,300 127,610.45 640,000 11,160 17,200 18,400 16,000
30/01/2026 17,200 0.5 (2.99%) 6,437,600 109,077.14 260,519 4,493.95 16,700 17,850 15,550
29/01/2026 16,700 -0.2 (-1.18%) 5,243,000 88,387.03 5,969,815 101,676.86 16,900 18,050 15,750
28/01/2026 16,900 -0.3 (-1.74%) 6,350,500 107,987.35 380,519 6,557.95 17,200 18,400 16,000
27/01/2026 17,200 0.1 (0.58%) 7,435,400 127,510.32 0 0 17,100 18,250 15,950
26/01/2026 17,100 -0.15 (-0.87%) 9,056,800 153,877.2 260,519 4,493.95 17,250 18,450 16,050

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