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 8,600 0 (0%) 51,140 435.09 0 0 8,600 9,400 7,800
24/08/2026 8,600 0 (0%) 8,693 74.7 0 0 8,600 9,400 7,800
21/08/2026 8,600 -0.1 (-1.15%) 43,135 370.4 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 1,013 8.74 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.1 (-1.15%) 56,498 476.55 0 0 8,700 9,500 7,900
18/08/2026 8,700 -0.1 (-1.14%) 2,295 20.02 0 0 8,800 9,600 8,000
17/08/2026 8,800 0 (0%) 745 6.55 0 0 8,800 9,600 8,000
14/08/2026 8,800 0.3 (3.53%) 6,322 54.96 0 0 8,500 9,300 7,700
13/08/2026 8,500 -0.4 (-4.49%) 16,005 139.48 0 0 8,900 9,700 8,100
12/08/2026 8,900 0 (0%) 1,912 16.84 0 0 8,900 9,700 8,100
11/08/2026 8,900 0.2 (2.3%) 20,009 175.7 0 0 8,700 9,500 7,900
10/08/2026 8,700 -0.1 (-1.14%) 5,323 46.59 0 0 8,800 9,600 8,000
07/08/2026 8,800 0.1 (1.15%) 4,716 41.18 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 4,217 36.63 0 0 8,700 9,500 7,900
05/08/2026 8,700 -0.1 (-1.14%) 7,325 63.7 0 0 8,800 9,600 8,000
04/08/2026 8,800 0 (0%) 11,239 97.92 0 0 8,800 9,600 8,000
03/08/2026 8,800 0 (0%) 5,922 52.41 0 0 8,800 9,600 8,000
31/07/2026 8,800 0 (0%) 3,109 27.08 0 0 8,800 9,600 8,000
30/07/2026 8,800 0.2 (2.33%) 17,908 154.92 0 0 8,600 9,400 7,800
29/07/2026 8,600 -0.1 (-1.15%) 6,518 55.55 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 30,330 258.72 0 0 8,700 9,500 7,900
27/07/2026 8,700 0.1 (1.16%) 8,903 76.88 0 0 8,600 9,400 7,800
24/07/2026 8,600 0 (0%) 9,225 79.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 -0.1 (-1.15%) 43,924 374.2 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 34,946 303.4 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 30,910 263.7 0 0 8,700 9,500 7,900
20/07/2026 8,700 -0.3 (-3.33%) 41,764 364.34 0 0 9,000 9,900 8,100
17/07/2026 9,000 -0.1 (-1.1%) 1,305 11.83 0 0 9,100 10,000 8,200
16/07/2026 9,100 0.1 (1.11%) 43,620 389.57 0 0 9,000 9,900 8,100
15/07/2026 9,000 -0.1 (-1.1%) 40,618 362.32 0 0 9,100 10,000 8,200
14/07/2026 9,100 -0.1 (-1.09%) 6,400 57.84 0 0 9,200 10,100 8,300
13/07/2026 9,200 0.3 (3.37%) 74,861 674.63 0 0 8,900 9,700 8,100
10/07/2026 8,900 -0.1 (-1.11%) 62,984 556.24 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 12,210 109.1 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 29,090 260.47 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 26,150 234.73 0 0 9,000 9,900 8,100
06/07/2026 9,000 -0.1 (-1.1%) 48,737 439.4 0 0 9,100 10,000 8,200
03/07/2026 9,100 -0.1 (-1.09%) 28,533 258.81 0 0 9,200 10,100 8,300
02/07/2026 9,200 0 (0%) 3,248 29.88 0 0 9,200 10,100 8,300
01/07/2026 9,200 0 (0%) 21,544 195.62 0 0 9,200 10,100 8,300
30/06/2026 9,200 0 (0%) 18,280 167.58 0 0 9,200 10,100 8,300
29/06/2026 9,200 0 (0%) 9,214 84.77 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 13,566 123.33 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 20,940 189 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 18,506 167.15 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 29,701 269.15 0 0 9,200 10,100 8,300
22/06/2026 9,200 0 (0%) 11,426 105.12 0 0 9,200 10,100 8,300
19/06/2026 9,200 0 (0%) 6,606 60.78 0 0 9,200 10,100 8,300
18/06/2026 9,200 0 (0%) 18,161 167.21 0 0 9,200 10,100 8,300
17/06/2026 9,200 0 (0%) 24,830 229.58 0 0 9,200 10,100 8,300
16/06/2026 9,200 -0.1 (-1.08%) 29,439 272.01 0 0 9,300 10,200 8,400
15/06/2026 9,300 -0.1 (-1.06%) 121,761 1,125.32 0 0 9,400 10,300 8,500
12/06/2026 9,400 -0.1 (-1.05%) 28,155 264.23 0 0 9,500 10,400 8,600
11/06/2026 9,500 0 (0%) 10,960 103.08 0 0 9,500 10,400 8,600
10/06/2026 9,500 0 (0%) 25,996 245.35 0 0 9,500 10,400 8,600
09/06/2026 9,500 0.2 (2.15%) 43,363 409.83 0 0 9,300 10,200 8,400
08/06/2026 10,000 -0.2 (-1.96%) 72,041 724.39 0 0 10,200 11,200 9,200
05/06/2026 10,200 -0.1 (-0.97%) 46,443 475.87 0 0 10,300 11,300 9,300
04/06/2026 10,300 0.2 (1.98%) 83,400 850.84 0 0 10,100 11,100 9,100
03/06/2026 10,100 0.1 (1%) 40,519 405.34 0 0 10,000 11,000 9,000
02/06/2026 10,000 -0.1 (-0.99%) 63,439 636.28 0 0 10,100 11,100 9,100
01/06/2026 10,100 0 (0%) 80,632 808.72 0 0 10,100 11,100 9,100
29/05/2026 10,100 0 (0%) 35,911 360.04 0 0 10,100 11,100 9,100
28/05/2026 10,100 0 (0%) 113,710 1,138.76 0 0 10,100 11,100 9,100
27/05/2026 10,100 -0.1 (-0.98%) 72,900 736.45 0 0 10,200 11,200 9,200
26/05/2026 10,200 -0.1 (-0.97%) 52,569 533.72 0 0 10,300 11,300 9,300
25/05/2026 10,300 0.1 (0.98%) 47,169 482.53 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 57,660 582.75 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 15,669 158.23 0 0 10,200 11,200 9,200
20/05/2026 10,200 -0.1 (-0.97%) 125,901 1,264.49 0 0 10,300 11,300 9,300
19/05/2026 10,300 0 (0%) 46,757 478.04 0 0 10,300 11,300 9,300
18/05/2026 10,300 0.1 (0.98%) 123,282 1,263.88 0 0 10,200 11,200 9,200
15/05/2026 10,200 0.2 (2%) 46,490 467.17 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 61,720 617.51 0 0 10,000 11,000 9,000
13/05/2026 10,000 -0.2 (-1.96%) 159,411 1,605.64 0 0 10,200 11,200 9,200
12/05/2026 10,200 0.1 (0.99%) 70,442 715.73 0 0 10,100 11,100 9,100
11/05/2026 10,100 0.1 (1%) 47,107 473.26 0 0 10,000 11,000 9,000
08/05/2026 10,000 -0.1 (-0.99%) 65,651 659.25 0 0 10,100 11,100 9,100
07/05/2026 10,100 -0.1 (-0.98%) 63,550 641.03 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 90,781 918.29 0 0 10,200 11,200 9,200
05/05/2026 10,200 0 (0%) 100,984 1,021.5 0 0 10,200 11,200 9,200
04/05/2026 10,200 0 (0%) 43,851 445.26 0 0 10,200 11,200 9,200
29/04/2026 10,200 0 (0%) 78,936 805.12 0 0 10,200 11,200 9,200
28/04/2026 10,200 -0.1 (-0.97%) 99,734 1,019.65 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 91,404 932.86 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.1 (0.98%) 113,169 1,150.91 0 0 10,200 11,200 9,200
22/04/2026 10,200 0 (0%) 78,600 805.35 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 130,056 1,342.04 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 69,411 714.99 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 56,476 584.65 0 0 10,300 11,300 9,300
16/04/2026 10,300 -0.3 (-2.83%) 194,351 2,020.49 0 0 10,600 11,600 9,600
15/04/2026 10,600 -0.1 (-0.93%) 121,569 1,289.26 0 0 10,700 11,700 9,700
14/04/2026 10,700 0 (0%) 140,483 1,488.7 0 0 10,700 11,700 9,700
13/04/2026 10,700 0.1 (0.94%) 110,141 1,183.35 0 0 10,600 11,600 9,600
10/04/2026 10,600 -0.1 (-0.93%) 150,409 1,597.13 0 0 10,700 11,700 9,700
09/04/2026 10,700 0.1 (0.94%) 126,989 1,356.26 0 0 10,600 11,600 9,600
08/04/2026 10,600 0 (0%) 210,585 2,233.04 0 0 10,600 11,600 9,600
07/04/2026 10,600 -0.2 (-1.85%) 165,402 1,744.82 0 0 10,800 11,800 9,800
06/04/2026 10,800 -0.2 (-1.82%) 233,806 2,510.6 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 188,406 2,108.05 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.1 (0.9%) 180,289 1,998.01 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.4 (-3.48%) 421,348 4,738.17 0 0 11,500 12,600 10,400
31/03/2026 11,500 -0.2 (-1.71%) 131,824 1,520.57 0 0 11,700 12,800 10,600
30/03/2026 11,700 0.2 (1.74%) 211,239 2,465.43 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 148,348 1,701. 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.2 (-1.71%) 208,498 2,391.74 0 0 11,700 12,800 10,600
25/03/2026 11,700 0.5 (4.46%) 241,685 2,759.49 0 0 11,200 12,300 10,100
24/03/2026 11,200 -0.7 (-5.88%) 517,653 5,922.91 0 0 11,900 13,000 10,800
23/03/2026 11,900 -0.4 (-3.25%) 379,668 4,589.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.7 (6.03%) 741,599 9,113.81 0 0 11,600 12,700 10,500
19/03/2026 11,600 0 (0%) 152,032 1,758.06 0 0 11,600 12,700 10,500
18/03/2026 11,600 0.4 (3.57%) 187,474 2,140.98 0 0 11,200 12,300 10,100
17/03/2026 11,200 -0.3 (-2.61%) 251,218 2,838.44 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.6 (-4.96%) 336,309 3,870.41 0 0 12,100 13,300 10,900
13/03/2026 12,100 -0.1 (-0.82%) 588,827 7,314.04 0 0 12,200 13,400 11,000
12/03/2026 12,200 0.9 (7.96%) 394,871 4,725.07 0 0 11,300 12,400 10,200
11/03/2026 11,300 -0.2 (-1.74%) 368,883 4,164.39 0 0 11,500 12,600 10,400
10/03/2026 11,500 -0.4 (-3.36%) 373,245 4,383.3 0 0 11,900 13,000 10,800
09/03/2026 11,900 0.1 (0.85%) 902,231 11,282.58 0 0 11,800 12,900 10,700
06/03/2026 11,800 0.2 (1.72%) 334,153 4,044.84 0 0 11,600 12,700 10,500
05/03/2026 11,600 -1.1 (-8.66%) 694,615 8,408.16 0 0 12,700 13,900 11,500
04/03/2026 12,700 1.1 (9.48%) 1,370,556 17,349.59 0 0 11,600 12,700 10,500
03/03/2026 11,600 1 (9.43%) 923,776 10,606.33 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100

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