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 26,050 -0.15 (-0.57%) 83,000 2,173.4 0 0 26,200 28,000 24,400
21/08/2026 26,200 0.75 (2.95%) 68,100 1,751.55 0 0 25,450 27,200 23,700
20/08/2026 25,450 0.15 (0.59%) 22,000 560.98 0 0 25,300 27,050 23,550
19/08/2026 25,300 -0.5 (-1.94%) 293,300 7,467.07 0 0 25,800 27,600 24,000
18/08/2026 25,800 0 (0%) 41,200 1,066.17 0 0 25,800 27,600 24,000
17/08/2026 25,800 -0.2 (-0.77%) 51,900 1,340.96 0 0 26,000 27,800 24,200
14/08/2026 26,000 -0.7 (-2.62%) 104,800 2,746.7 0 0 26,700 28,550 24,850
13/08/2026 26,700 0 (0%) 188,300 5,074.36 0 0 26,700 28,550 24,850
12/08/2026 26,700 -0.1 (-0.37%) 107,300 2,877.29 0 0 26,800 28,650 24,950
11/08/2026 26,800 -0.35 (-1.29%) 71,100 1,909.79 0 0 27,150 29,050 25,250
10/08/2026 27,150 0.65 (2.45%) 165,200 4,484.29 0 0 26,500 28,350 24,650
07/08/2026 26,500 0.2 (0.76%) 104,400 2,761.18 0 0 26,300 28,100 24,500
06/08/2026 26,300 -0.25 (-0.94%) 90,000 2,356.91 0 0 26,550 28,400 24,700
05/08/2026 26,550 0.15 (0.57%) 98,500 2,615.39 0 0 26,400 28,200 24,600
04/08/2026 26,400 -0.05 (-0.19%) 147,800 3,893.47 0 0 26,450 28,300 24,600
03/08/2026 26,450 0.75 (2.92%) 178,600 4,736.55 0 0 25,700 27,450 23,950
31/07/2026 25,700 0.15 (0.59%) 197,300 5,118.84 0 0 25,550 27,300 23,800
30/07/2026 25,550 0.2 (0.79%) 161,200 4,152.65 0 0 25,350 27,100 23,600
29/07/2026 25,350 1.65 (6.96%) 307,300 7,674.38 0 0 23,700 25,350 22,050
28/07/2026 23,700 0.05 (0.21%) 158,200 3,707.16 0 0 23,650 25,300 22,000
27/07/2026 23,650 -0.1 (-0.42%) 106,000 2,504.51 0 0 23,750 25,400 22,100
24/07/2026 23,750 -0.75 (-3.06%) 64,100 1,539.63 0 0 24,500 26,200 22,800
23/07/2026 24,500 0.05 (0.2%) 178,700 4,340.48 0 0 24,450 26,150 22,750
22/07/2026 24,450 -1 (-3.93%) 240,500 5,933.92 0 0 25,450 27,200 23,700
21/07/2026 25,450 -0.05 (-0.2%) 83,300 2,110.58 0 0 25,500 27,250 23,750
20/07/2026 25,500 -0.75 (-2.86%) 81,500 2,101.33 0 0 26,250 28,050 24,450
17/07/2026 26,250 -0.25 (-0.94%) 39,300 1,027.59 0 0 26,500 28,350 24,650
16/07/2026 26,500 0.05 (0.19%) 121,200 3,170.05 0 0 26,450 28,300 24,600
15/07/2026 26,450 -0.2 (-0.75%) 55,600 1,475.51 0 0 26,650 28,500 24,800
14/07/2026 26,650 0.05 (0.19%) 68,200 1,819.22 0 0 26,600 28,450 24,750
13/07/2026 26,600 -0.55 (-2.03%) 158,000 4,233.85 0 0 27,150 29,050 25,250
10/07/2026 27,150 -0.3 (-1.09%) 136,200 3,732.88 0 0 27,450 29,350 25,550
09/07/2026 27,450 0 (0%) 188,600 5,146.45 0 0 27,450 29,350 25,550
08/07/2026 27,450 -0.05 (-0.18%) 165,200 4,564.1 0 0 27,500 29,400 25,600
07/07/2026 27,500 0.45 (1.66%) 120,500 3,291.83 0 0 27,050 28,900 25,200
06/07/2026 27,050 -1.6 (-5.58%) 295,100 8,182.59 0 0 28,650 30,650 26,650
03/07/2026 28,650 -0.5 (-1.72%) 156,000 4,511.24 0 0 29,150 31,150 27,150
02/07/2026 29,150 0.05 (0.17%) 235,100 6,855.39 0 0 29,100 31,100 27,100
01/07/2026 29,100 -0.1 (-0.34%) 177,400 5,185.32 0 0 29,200 31,200 27,200
30/06/2026 29,200 0.5 (1.74%) 268,900 7,870.09 0 0 28,700 30,700 26,700
29/06/2026 28,700 0.35 (1.23%) 102,400 2,934.74 0 0 28,350 30,300 26,400
26/06/2026 28,350 0.1 (0.35%) 68,400 1,934.53 0 0 28,250 30,200 26,300
25/06/2026 28,250 -0.3 (-1.05%) 200,500 5,680.31 0 0 28,550 30,500 26,600
24/06/2026 28,550 -0.05 (-0.17%) 88,400 2,528.14 0 0 28,600 30,600 26,600
23/06/2026 28,600 -0.75 (-2.56%) 232,000 6,699.82 0 0 29,350 31,400 27,300
22/06/2026 29,350 -0.15 (-0.51%) 161,100 4,693.18 0 0 29,500 31,550 27,450
19/06/2026 29,500 -0.2 (-0.67%) 182,900 5,435.39 0 0 29,700 31,750 27,650
18/06/2026 29,700 0.6 (2.06%) 419,800 12,573.23 0 0 29,100 31,100 27,100
17/06/2026 29,100 0.3 (1.04%) 94,500 2,749.12 0 0 28,800 30,800 26,800
16/06/2026 28,800 0.4 (1.41%) 98,800 2,832.5 0 0 28,400 30,350 26,450
15/06/2026 28,400 -0.35 (-1.22%) 111,600 3,189.7 0 0 28,750 30,750 26,750
12/06/2026 28,750 -0.65 (-2.21%) 112,100 3,238.75 0 0 29,400 31,450 27,350
11/06/2026 29,400 -0.05 (-0.17%) 103,100 3,018.63 0 0 29,450 31,500 27,400
10/06/2026 29,450 1.05 (3.7%) 233,100 6,751.5 0 0 28,400 30,350 26,450
09/06/2026 28,400 0.4 (1.43%) 136,600 3,847.62 0 0 28,000 29,950 26,050
08/06/2026 28,000 -0.7 (-2.44%) 230,200 6,482.97 0 0 28,700 30,700 26,700
05/06/2026 28,700 -0.3 (-1.03%) 77,600 2,231.32 0 0 29,000 31,000 27,000
04/06/2026 29,000 -0.3 (-1.02%) 60,900 1,770.97 0 0 29,300 31,350 27,250
03/06/2026 29,300 1 (3.53%) 176,800 5,101.49 0 0 28,300 30,250 26,350
02/06/2026 28,300 -0.5 (-1.74%) 162,600 4,650.38 0 0 28,800 30,800 26,800
01/06/2026 28,800 -0.45 (-1.54%) 221,300 6,432.64 0 0 29,250 31,250 27,250
29/05/2026 29,250 -0.65 (-2.17%) 196,000 5,783.73 0 0 29,900 31,950 27,850
28/05/2026 29,900 -0.3 (-0.99%) 161,100 4,852.6 0 0 30,200 32,300 28,100
27/05/2026 30,200 0.3 (1.%) 323,600 9,794.85 0 0 29,900 31,950 27,850
26/05/2026 29,900 -0.5 (-1.64%) 323,100 9,687.03 0 0 30,400 32,500 28,300
25/05/2026 30,400 -0.1 (-0.33%) 188,600 5,803.93 0 0 30,500 32,600 28,400
22/05/2026 30,500 -1.45 (-4.54%) 1,544,300 46,499.2 0 0 31,950 34,150 29,750
21/05/2026 31,950 -0.55 (-1.69%) 332,400 10,673.01 0 0 32,500 34,750 30,250
20/05/2026 32,500 0.05 (0.15%) 274,200 8,930.55 0 0 32,450 34,700 30,200
19/05/2026 32,450 -0.05 (-0.15%) 233,900 7,541.71 0 0 32,500 34,750 30,250
18/05/2026 32,500 0.25 (0.78%) 455,500 14,434.54 0 0 32,250 34,500 30,000
15/05/2026 32,250 -0.4 (-1.23%) 164,900 5,343.81 0 0 32,650 34,900 30,400
14/05/2026 32,650 -0.35 (-1.06%) 115,100 3,771.14 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.15 (0.46%) 217,100 7,159.52 0 0 32,850 35,100 30,600
12/05/2026 32,850 0.3 (0.92%) 185,900 6,076.32 0 0 32,550 34,800 30,300
11/05/2026 32,550 -0.4 (-1.21%) 609,700 19,567.65 0 0 32,950 35,250 30,650
08/05/2026 32,950 -1.55 (-4.49%) 801,600 26,819.51 54,800 1,759.08 34,500 36,900 32,100
07/05/2026 34,500 -0.3 (-0.86%) 224,800 7,786.64 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.05 (0.14%) 217,800 7,563.52 0 0 34,750 37,150 32,350
05/05/2026 34,750 -0.1 (-0.29%) 187,000 6,480.61 0 0 34,850 37,250 32,450
04/05/2026 34,850 0.2 (0.58%) 387,700 13,574.71 0 0 34,650 37,050 32,250
29/04/2026 34,650 -0.15 (-0.43%) 262,800 9,053.62 0 0 34,800 37,200 32,400
28/04/2026 34,800 -0.65 (-1.83%) 488,800 17,163.6 0 0 35,450 37,900 33,000
24/04/2026 35,450 1.35 (3.96%) 870,300 29,885.11 0 0 34,100 36,450 31,750
23/04/2026 34,100 -1.65 (-4.62%) 2,274,200 77,434.07 0 0 35,750 38,250 33,250
22/04/2026 35,750 -0.15 (-0.42%) 215,700 7,706.6 0 0 35,900 38,400 33,400
21/04/2026 35,900 -0.25 (-0.69%) 310,000 11,169.45 0 0 36,150 38,650 33,650
20/04/2026 36,150 0.1 (0.28%) 136,800 4,956.58 0 0 36,050 38,550 33,550
17/04/2026 36,050 -0.15 (-0.41%) 269,600 9,734.78 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.35 (-0.96%) 354,900 12,861.1 0 0 36,550 39,100 34,000
15/04/2026 36,550 -0.4 (-1.08%) 341,500 12,567.98 0 0 36,950 39,500 34,400
14/04/2026 36,950 -0.35 (-0.94%) 367,300 13,598.1 0 0 37,300 39,900 34,700
13/04/2026 37,300 0.35 (0.95%) 350,600 13,017.65 0 0 36,950 39,500 34,400
10/04/2026 36,950 0.1 (0.27%) 189,300 6,988.96 0 0 36,850 39,400 34,300
09/04/2026 36,850 -0.3 (-0.81%) 221,900 8,203.55 0 0 37,150 39,750 34,550
08/04/2026 37,150 1.05 (2.91%) 283,500 10,469.41 0 0 36,100 38,600 33,600
07/04/2026 36,100 0.15 (0.42%) 181,100 6,527.1 0 0 35,950 38,450 33,450
06/04/2026 35,950 -1.2 (-3.23%) 651,200 23,537.38 0 0 37,150 39,750 34,550
03/04/2026 37,150 -0.85 (-2.24%) 308,000 11,564.68 0 0 38,000 40,650 35,350
02/04/2026 38,000 0.4 (1.06%) 359,500 13,547.76 0 0 37,600 40,200 35,000
01/04/2026 37,600 -0.6 (-1.57%) 563,700 21,358.8 0 0 38,200 40,850 35,550
31/03/2026 38,200 -1 (-2.55%) 637,900 24,639.63 0 0 39,200 41,900 36,500
30/03/2026 39,200 0.45 (1.16%) 857,000 33,809.28 0 0 38,750 41,450 36,050
27/03/2026 38,750 0.25 (0.65%) 653,100 25,298.75 0 0 38,500 41,150 35,850
26/03/2026 38,500 -0.85 (-2.16%) 526,700 20,511.38 0 0 39,350 42,100 36,600
25/03/2026 39,350 2.55 (6.93%) 1,591,500 61,760.2 0 0 36,800 39,350 34,250
24/03/2026 36,800 1.45 (4.1%) 624,000 22,918.52 0 0 35,350 37,800 32,900
23/03/2026 35,350 -1.1 (-3.02%) 384,200 13,665.32 0 0 36,450 39,000 33,900
20/03/2026 36,450 0.7 (1.96%) 828,000 30,403.92 0 0 35,750 38,250 33,250
19/03/2026 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250

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