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 21,100 1.2 (6.03%) 0 0 0 0 19,900 22,800 17,000
21/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
20/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
19/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
18/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
17/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
12/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/08/2026 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
10/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
07/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
05/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
04/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
03/08/2026 21,100 0 (0%) 1 0.02 0 0 21,100 24,200 18,000
31/07/2026 21,100 0 (0%) 5 0.11 0 0 21,100 24,200 18,000
30/07/2026 21,100 0 (0%) 0 0 855,200 15,393.6 21,100 24,200 18,000
29/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
28/07/2026 21,100 0 (0%) 0 0 1,400,000 25,200 21,100 24,200 18,000
27/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
24/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
23/07/2026 21,000 -2.2 (-9.48%) 232 4.95 1,400,600 27,731.88 23,200 26,600 19,800
22/07/2026 23,300 3 (14.78%) 300 6.96 0 0 20,300 23,300 17,300
21/07/2026 20,300 -3.5 (-14.71%) 100 2.03 1,400,000 30,100 23,800 27,300 20,300
20/07/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
17/07/2026 23,800 3.1 (14.98%) 1,000 23.8 0 0 20,700 23,800 17,600
16/07/2026 20,700 2.7 (15%) 100 2.07 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 11 0.22 20,000,000 310,000 18,000 20,700 15,300
13/07/2026 18,000 -2 (-10%) 200 3.6 0 0 20,000 23,000 17,000
10/07/2026 20,000 -1.5 (-6.98%) 424 8.48 0 0 21,500 24,700 18,300
09/07/2026 20,900 -2.1 (-9.13%) 1,010 21.71 0 0 23,000 26,400 19,600
08/07/2026 21,500 -3 (-12.24%) 2,625 60.32 0 0 24,500 28,100 20,900
07/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/07/2026 24,500 0 (0%) 25 0.61 0 0 24,500 28,100 20,900
02/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
01/07/2026 24,500 0 (0%) 50 1.1 0 0 24,500 28,100 20,900
30/06/2026 24,500 -3.4 (-12.19%) 105 2.61 0 0 27,900 32,000 23,800
29/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
26/06/2026 27,900 0 (0%) 11 0.27 0 0 27,900 32,000 23,800
25/06/2026 27,800 -0.1 (-0.36%) 218 6.07 0 0 27,900 32,000 23,800
24/06/2026 27,900 0 (0%) 519 14.52 0 0 27,900 32,000 23,800
23/06/2026 27,800 3.4 (13.93%) 200 5.57 3,661,200 77,690.66 24,400 28,000 20,800
22/06/2026 25,200 -3.2 (-11.27%) 609 14.91 0 0 28,400 32,600 24,200
19/06/2026 28,400 3.7 (14.98%) 101 2.87 0 0 24,700 28,400 21,000
18/06/2026 20,400 -3.6 (-15%) 3,207 79.38 3,661,200 74,688.48 24,000 27,600 20,400
17/06/2026 23,300 -3.6 (-13.38%) 2,000 48.05 0 0 26,900 30,900 22,900
16/06/2026 26,100 -4.5 (-14.71%) 600 16.13 0 0 30,600 35,100 26,100
15/06/2026 30,900 1.6 (5.46%) 400 12.23 0 0 29,300 33,600 25,000
12/06/2026 29,500 -4.5 (-13.24%) 300 8.8 0 0 34,000 39,100 28,900
11/06/2026 34,000 -5.9 (-14.79%) 100 3.4 0 0 39,900 45,800 34,000
10/06/2026 39,900 -7 (-14.93%) 101 4.03 0 0 46,900 53,900 39,900
09/06/2026 46,900 5.8 (14.11%) 101 4.73 1,400,000 59,500 41,100 47,200 35,000
08/06/2026 31,700 -4.9 (-13.39%) 1,204 49.41 0 0 36,600 42,000 31,200
05/06/2026 31,000 -1.4 (-4.32%) 3,400 124.32 1,400,000 38,640 32,400 37,200 27,600
04/06/2026 32,300 -5.7 (-15%) 1,400 45.34 0 0 38,000 43,700 32,300
03/06/2026 38,000 -6.3 (-14.22%) 1,009 38.34 1,400,000 71,260 44,300 50,900 37,700
02/06/2026 35,000 -5.3 (-13.15%) 6,006 266.21 0 0 40,300 46,300 34,300
01/06/2026 35,400 -0.3 (-0.84%) 3,500 140.88 1,400,000 42,700 35,700 41,000 30,400
29/05/2026 35,900 -5.8 (-13.91%) 529 18.87 0 0 41,700 47,900 35,500
28/05/2026 41,700 -7.3 (-14.9%) 104 4.34 1,399,900 78,814.37 49,000 56,300 41,700
27/05/2026 36,500 -6.4 (-14.92%) 5,105 250.33 0 0 42,900 49,300 36,500
26/05/2026 33,900 -5.9 (-14.82%) 2,603 111.67 0 0 39,800 45,700 33,900
25/05/2026 39,800 5.1 (14.7%) 102 4.05 0 0 34,700 39,900 29,500
22/05/2026 34,700 0 (0%) 17 0.5 0 0 34,700 39,900 29,500
21/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
20/05/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
19/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
18/05/2026 34,700 3.7 (11.94%) 102 3.53 0 0 31,000 35,600 26,400
15/05/2026 31,000 0 (0%) 14 0.37 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 36,200 26,800
13/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/05/2026 31,500 -5.5 (-14.86%) 202 6.37 0 0 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 3 0.09 0 0 37,000 42,500 31,500
04/05/2026 37,000 0 (0%) 4 0.13 0 0 37,000 42,500 31,500
29/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/04/2026 37,000 0 (0%) 0 0 57,200 2,419.56 37,000 42,500 31,500
24/04/2026 37,000 0 (0%) 0 0 1,910,000 75,445 37,000 42,500 31,500
23/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
21/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/04/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
17/04/2026 37,500 3.9 (11.61%) 302 11.17 0 0 33,600 38,600 28,600
16/04/2026 34,500 4.3 (14.24%) 1,601 53.85 0 0 30,200 34,700 25,700
15/04/2026 30,200 3.2 (11.85%) 100 3.02 3,300,000 76,560 27,000 31,000 23,000
14/04/2026 26,100 -4 (-13.29%) 1,000 26.99 2,000,000 59,600 30,100 34,600 25,600
13/04/2026 30,100 -3.8 (-11.21%) 129 3.99 2,629,500 86,022.04 33,900 38,900 28,900
10/04/2026 33,900 -5.9 (-14.82%) 100 3.39 0 0 39,800 45,700 33,900
09/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
08/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/04/2026 39,800 0.4 (1.02%) 100 3.98 0 0 39,400 45,300 33,500
06/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
03/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/04/2026 39,400 0 (0%) 13 0.48 0 0 39,400 45,300 33,500
01/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
31/03/2026 39,000 -4.9 (-11.16%) 200 7.88 0 0 43,900 50,400 37,400
30/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
27/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300

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