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
08/05/2026 24,050 -0.45 (-1.84%) 7,100 170.54 0 0 24,500 26,200 22,800
07/05/2026 24,500 0 (0%) 800 19.42 0 0 24,500 26,200 22,800
06/05/2026 24,500 0 (0%) 2,000 49 0 0 24,500 26,200 22,800
05/05/2026 24,500 0 (0%) 100 2.45 0 0 24,500 26,200 22,800
04/05/2026 24,500 0 (0%) 800 19.58 0 0 24,500 26,200 22,800
29/04/2026 24,500 0 (0%) 5,500 134.75 0 0 24,500 26,200 22,800
28/04/2026 24,500 -0.5 (-2%) 10,000 244.61 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 16,400 411.02 0 0 25,000 26,750 23,250
23/04/2026 25,000 0.1 (0.4%) 900 22.53 0 0 24,900 26,600 23,200
22/04/2026 24,900 0.6 (2.47%) 13,400 329.32 0 0 24,300 26,000 22,600
21/04/2026 24,300 0.5 (2.1%) 10,000 238.9 0 0 23,800 25,450 22,150
20/04/2026 23,800 0.05 (0.21%) 7,700 184.62 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.35 (-1.45%) 2,400 57.27 0 0 24,100 25,750 22,450
16/04/2026 24,100 -0.05 (-0.21%) 3,200 77.2 0 0 24,150 25,800 22,500
15/04/2026 24,150 -0.1 (-0.41%) 2,800 66.3 0 0 24,250 25,900 22,600
14/04/2026 24,250 0.55 (2.32%) 7,200 173.04 0 0 23,700 25,350 22,050
13/04/2026 23,700 -0.2 (-0.84%) 8,000 190.06 0 0 23,900 25,550 22,250
10/04/2026 23,900 0.2 (0.84%) 4,000 95.37 0 0 23,700 25,350 22,050
09/04/2026 23,700 0.05 (0.21%) 12,700 300.57 0 0 23,650 25,300 22,000
08/04/2026 23,650 0 (0%) 5,600 132.3 0 0 23,650 25,300 22,000
07/04/2026 23,650 -0.55 (-2.27%) 4,200 101.17 0 0 24,200 25,850 22,550
06/04/2026 24,200 0.4 (1.68%) 20,400 485.41 0 0 23,800 25,450 22,150
03/04/2026 23,800 -0.05 (-0.21%) 15,200 363.46 0 0 23,850 25,500 22,200
02/04/2026 23,850 -0.75 (-3.05%) 9,700 237.16 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.8 (3.36%) 6,000 143.7 0 0 23,800 25,450 22,150
31/03/2026 23,800 0 (0%) 9,000 214.21 0 0 23,800 25,450 22,150
30/03/2026 23,800 0 (0%) 1,600 38.08 0 0 23,800 25,450 22,150
27/03/2026 23,800 -0.1 (-0.42%) 4,100 98.04 0 0 23,900 25,550 22,250
26/03/2026 23,900 -0.3 (-1.24%) 7,100 169.69 0 0 24,200 25,850 22,550
25/03/2026 24,200 0.2 (0.83%) 5,500 131.64 0 0 24,000 25,650 22,350
24/03/2026 24,000 -0.25 (-1.03%) 3,900 93.07 0 0 24,250 25,900 22,600
23/03/2026 24,250 -0.1 (-0.41%) 5,300 126.68 0 0 24,350 26,050 22,650
20/03/2026 24,350 -0.4 (-1.62%) 500 12.19 0 0 24,750 26,450 23,050
19/03/2026 24,750 -0.05 (-0.2%) 1,100 27.23 0 0 24,800 26,500 23,100
18/03/2026 24,800 0.5 (2.06%) 1,300 32.07 0 0 24,300 26,000 22,600
17/03/2026 24,300 0 (0%) 3,500 85.12 0 0 24,300 26,000 22,600
16/03/2026 24,300 -0.3 (-1.22%) 9,500 232.13 0 0 24,600 26,300 22,900
13/03/2026 24,600 0.05 (0.2%) 1,200 29.52 0 0 24,550 26,250 22,850
12/03/2026 24,550 -0.25 (-1.01%) 41,700 1,005.39 0 0 24,800 26,500 23,100
11/03/2026 24,800 0.1 (0.4%) 14,100 349.58 0 0 24,700 26,400 23,000
10/03/2026 24,700 -0.1 (-0.4%) 7,400 178.2 0 0 24,800 26,500 23,100
09/03/2026 24,800 -0.4 (-1.59%) 8,000 197.08 0 0 25,200 26,950 23,450
06/03/2026 25,200 0 (0%) 1,800 45.37 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.2 (-0.79%) 11,400 287.83 0 0 25,400 27,150 23,650
04/03/2026 25,400 -0.3 (-1.17%) 6,500 165.74 0 0 25,700 27,450 23,950
03/03/2026 25,700 -0.05 (-0.19%) 9,000 231.72 0 0 25,750 27,550 23,950
02/03/2026 25,750 0.15 (0.59%) 3,400 86.02 0 0 25,600 27,350 23,850
27/02/2026 25,600 0.45 (1.79%) 5,000 126.78 0 0 25,150 26,900 23,400
26/02/2026 25,150 -0.05 (-0.2%) 19,000 478.47 0 0 25,200 26,950 23,450
25/02/2026 25,200 -0.2 (-0.79%) 2,900 73.51 0 0 25,400 27,150 23,650
24/02/2026 25,400 0.05 (0.2%) 2,700 68.89 0 0 25,350 27,100 23,600
23/02/2026 25,350 0 (0%) 10,900 276.32 0 0 25,350 27,100 23,600
13/02/2026 25,350 0.5 (2.01%) 1,100 27.78 0 0 24,850 26,550 23,150
12/02/2026 24,850 -0.15 (-0.6%) 13,400 331.58 0 0 25,000 26,750 23,250
11/02/2026 25,000 0.1 (0.4%) 12,000 299.41 0 0 24,900 26,600 23,200
10/02/2026 24,900 -0.4 (-1.58%) 5,200 130.6 0 0 25,300 27,050 23,550
09/02/2026 25,300 -0.2 (-0.78%) 5,100 129.45 0 0 25,500 27,250 23,750
06/02/2026 25,500 -0.25 (-0.97%) 15,500 391.48 0 0 25,750 27,550 23,950
05/02/2026 25,750 0 (0%) 9,700 251.09 0 0 25,750 27,550 23,950
04/02/2026 25,750 0.1 (0.39%) 7,700 197.37 0 0 25,650 27,400 23,900
03/02/2026 25,650 -0.1 (-0.39%) 1,400 36. 0 0 25,750 27,550 23,950
02/02/2026 25,750 -0.15 (-0.58%) 600 15.5 0 0 25,900 27,700 24,100
30/01/2026 25,900 0 (0%) 5,100 132 0 0 25,900 27,700 24,100
29/01/2026 25,900 0.2 (0.78%) 10,200 262.57 0 0 25,700 27,450 23,950
28/01/2026 25,700 -0.05 (-0.19%) 5,900 151.15 0 0 25,750 27,550 23,950
27/01/2026 25,750 0 (0%) 600 15.45 0 0 25,750 27,550 23,950
26/01/2026 25,750 -0.4 (-1.53%) 1,600 41.65 0 0 26,150 27,950 24,350
23/01/2026 26,150 0.15 (0.58%) 3,300 85.46 0 0 26,000 27,800 24,200
22/01/2026 26,000 0.3 (1.17%) 2,100 54.79 0 0 25,700 27,450 23,950
21/01/2026 25,700 -0.1 (-0.39%) 6,400 164.66 0 0 25,800 27,600 24,000
20/01/2026 25,800 0.05 (0.19%) 41,200 1,064.97 0 0 25,750 27,550 23,950
19/01/2026 25,750 -0.5 (-1.9%) 4,100 105.9 0 0 26,250 28,050 24,450
16/01/2026 26,250 0 (0%) 37,700 973.55 0 0 26,250 28,050 24,450
15/01/2026 26,250 0.55 (2.14%) 13,100 336.73 0 0 25,700 27,450 23,950
14/01/2026 25,700 -0.4 (-1.53%) 10,800 277.78 0 0 26,100 27,900 24,300
13/01/2026 26,100 -0.1 (-0.38%) 20,800 544.91 0 0 26,200 28,000 24,400
12/01/2026 26,200 0 (0%) 12,600 329.92 0 0 26,200 28,000 24,400
09/01/2026 26,200 -0.1 (-0.38%) 1,400 36.68 0 0 26,300 28,100 24,500
08/01/2026 26,300 0 (0%) 5,600 147.07 0 0 26,300 28,100 24,500
07/01/2026 26,300 1 (3.95%) 21,200 556.99 0 0 25,300 27,050 23,550
06/01/2026 25,300 -0.4 (-1.56%) 1,500 37.95 0 0 25,700 27,450 23,950
05/01/2026 25,700 -0.05 (-0.19%) 2,900 74.5 0 0 25,750 27,550 23,950
31/12/2025 25,750 -0.05 (-0.19%) 4,400 110.31 0 0 25,800 27,600 24,000
30/12/2025 25,800 0.5 (1.98%) 200 5.11 0 0 25,300 27,050 23,550
29/12/2025 25,300 0 (0%) 1,700 42.92 0 0 25,300 27,050 23,550
26/12/2025 25,300 -0.2 (-0.78%) 5,700 143.86 0 0 25,500 27,250 23,750
25/12/2025 25,500 0.4 (1.59%) 1,700 43.45 0 0 25,100 26,850 23,350
24/12/2025 25,100 -0.7 (-2.71%) 4,500 113.16 0 0 25,800 27,600 24,000
23/12/2025 25,800 0 (0%) 100 2.58 0 0 25,800 27,600 24,000
22/12/2025 25,800 0 (0%) 800 20.64 0 0 25,800 27,600 24,000
19/12/2025 25,800 0 (0%) 2,200 56.69 0 0 25,800 27,600 24,000
18/12/2025 25,800 0.1 (0.39%) 14,400 366.32 0 0 25,700 27,450 23,950
17/12/2025 25,700 -0.1 (-0.39%) 1,000 25.7 0 0 25,800 27,600 24,000
16/12/2025 25,800 -0.5 (-1.9%) 19,600 502.09 0 0 26,300 28,100 24,500
15/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
12/12/2025 26,300 0.15 (0.57%) 2,700 70.73 0 0 26,150 27,950 24,350
11/12/2025 26,150 0 (0%) 3,400 88.91 0 0 26,150 27,950 24,350
10/12/2025 26,150 0.15 (0.58%) 900 23.57 0 0 26,000 27,800 24,200
09/12/2025 26,000 -0.05 (-0.19%) 3,100 80.85 0 0 26,050 27,850 24,250
08/12/2025 26,050 -0.25 (-0.95%) 2,700 70.23 0 0 26,300 28,100 24,500
05/12/2025 26,300 0.2 (0.77%) 15,500 406.22 0 0 26,100 27,900 24,300
04/12/2025 26,100 0 (0%) 100 2.61 0 0 26,100 27,900 24,300
03/12/2025 26,100 0.3 (1.16%) 9,500 247.85 0 0 25,800 27,600 24,000
02/12/2025 25,800 0 (0%) 1,800 47.01 0 0 25,800 27,600 24,000
01/12/2025 25,800 0 (0%) 2,500 65.01 0 0 25,800 27,600 24,000
28/11/2025 25,800 0 (0%) 7,200 185.92 0 0 25,800 27,600 24,000
27/11/2025 25,800 0 (0%) 2,500 64.52 0 0 25,800 27,600 24,000
26/11/2025 25,800 0 (0%) 2,800 72.24 0 0 25,800 27,600 24,000
25/11/2025 25,800 0 (0%) 11,200 289.04 0 0 25,800 27,600 24,000
24/11/2025 25,800 0 (0%) 3,200 82.6 0 0 25,800 27,600 24,000
21/11/2025 25,800 -0.1 (-0.39%) 12,100 312.35 0 0 25,900 27,700 24,100
20/11/2025 25,900 0.1 (0.39%) 7,500 194.24 0 0 25,800 27,600 24,000
19/11/2025 25,800 -0.2 (-0.77%) 4,500 116.28 0 0 26,000 27,800 24,200
18/11/2025 26,000 0 (0%) 16,800 437.73 0 0 26,000 27,800 24,200
17/11/2025 26,000 0.3 (1.17%) 2,200 57.91 0 0 25,700 27,450 23,950
14/11/2025 25,700 0.05 (0.19%) 1,300 33.67 0 0 25,650 27,400 23,900
13/11/2025 25,650 -0.15 (-0.58%) 5,400 140.13 0 0 25,800 27,600 24,000
12/11/2025 25,800 0 (0%) 300 7.74 0 0 25,800 27,600 24,000
11/11/2025 25,800 0.15 (0.58%) 1,500 38.68 0 0 25,650 27,400 23,900
10/11/2025 25,650 -0.2 (-0.77%) 6,100 157.96 0 0 25,850 27,650 24,050

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link