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
14/08/2026 9,900 -0.1 (-1%) 532 5.13 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0.3 (3.09%) 1,600 16 0 0 9,700 11,100 8,300
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/08/2026 9,700 -0.1 (-1.02%) 5,000 48.5 0 0 9,800 11,200 8,400
07/08/2026 9,800 0.5 (5.38%) 1,012 9.91 200,000 1,960 9,300 10,600 8,000
06/08/2026 9,300 0 (0%) 0 0 2,525,372 25,253.72 9,300 10,600 8,000
05/08/2026 9,300 -0.5 (-5.1%) 1,005 9.35 0 0 9,800 11,200 8,400
04/08/2026 9,800 -0.1 (-1.01%) 209,001 2,048.21 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 10,000 99 0 0 9,900 11,300 8,500
31/07/2026 9,900 0.4 (4.21%) 40,386 399.36 0 0 9,500 10,900 8,100
30/07/2026 9,500 -0.5 (-5%) 5,000 47.5 0 0 10,000 11,500 8,500
29/07/2026 10,000 0 (0%) 30 0.27 0 0 10,000 11,500 8,500
28/07/2026 10,000 -0.2 (-1.96%) 252,300 2,523 26,447 264.47 10,200 11,700 8,700
27/07/2026 10,200 0.9 (9.68%) 200 2.04 17,637,100 176,371 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 -0.5 (-5.1%) 5,200 48.41 0 0 9,800 11,200 8,400
22/07/2026 9,700 -0.1 (-1.02%) 1,800 17.66 0 0 9,800 11,200 8,400
21/07/2026 9,700 -0.2 (-2.02%) 1,314 12.84 0 0 9,900 11,300 8,500
20/07/2026 10,000 0.2 (2.04%) 5,000 49.4 0 0 9,800 11,200 8,400
17/07/2026 10,000 0.1 (1.01%) 7,400 72.46 0 0 9,900 11,300 8,500
16/07/2026 10,500 0.6 (6.06%) 15,900 157.91 0 0 9,900 11,300 8,500
15/07/2026 9,700 -0.2 (-2.02%) 2,114 20.9 0 0 9,900 11,300 8,500
14/07/2026 9,900 0 (0%) 12,700 125.73 0 0 9,900 11,300 8,500
13/07/2026 9,800 -0.3 (-2.97%) 200 1.98 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 4,882 49.36 0 0 10,100 11,600 8,600
09/07/2026 10,000 0 (0%) 25,214 253.46 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 55,032 550.31 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 2,200 22 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 51,800 517.4 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 18,000 179.6 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 14,803 147.63 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 10,710,855 91,042.27 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 4,200 42 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 214,200 2,142 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 13,205 131.93 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 30,200 302 0 0 10,000 11,500 8,500
23/06/2026 10,200 0.3 (3.03%) 80,795 811.39 0 0 9,900 11,300 8,500
22/06/2026 9,900 0 (0%) 1,900 18.81 0 0 9,900 11,300 8,500
19/06/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 20,552 205.43 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 49,500 493.83 0 0 10,000 11,500 8,500
16/06/2026 10,000 0.1 (1.01%) 54,239 540.75 0 0 9,900 11,300 8,500
15/06/2026 10,000 0.1 (1.01%) 39,563 389.76 0 0 9,900 11,300 8,500
12/06/2026 9,700 0.2 (2.11%) 732 7.19 0 0 9,500 10,900 8,100
11/06/2026 9,500 -0.5 (-5%) 18,469 175.46 0 0 10,000 11,500 8,500
10/06/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
09/06/2026 10,000 0 (0%) 400 3.85 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 27,200 272 0 0 10,000 11,500 8,500
04/06/2026 10,100 0.1 (1%) 10,900 109.01 0 0 10,000 11,500 8,500
03/06/2026 10,200 0.2 (2%) 232,301 2,323.99 0 0 10,000 11,500 8,500
02/06/2026 10,200 0.2 (2%) 65,800 659.82 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 115,600 1,156 0 0 10,000 11,500 8,500
29/05/2026 10,100 0.1 (1%) 62,100 620.6 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 169,714 1,697.17 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 48,700 487.21 0 0 10,000 11,500 8,500
26/05/2026 10,000 0.1 (1.01%) 323,000 3,230.72 0 0 9,900 11,300 8,500
25/05/2026 10,500 1 (10.53%) 80,253 795.71 0 0 9,500 10,900 8,100
22/05/2026 9,500 0.8 (9.2%) 170,600 1,623.13 1,980,616 14,656.56 8,700 10,000 7,400
21/05/2026 8,700 -0.8 (-8.42%) 3,356 29.2 0 0 9,500 10,900 8,100
20/05/2026 9,500 1 (11.76%) 30,000 284.75 0 0 8,500 9,700 7,300
19/05/2026 9,000 0 (0%) 1,700 14.5 0 0 9,000 10,300 7,700
18/05/2026 9,000 0 (0%) 11 0.1 0 0 9,000 10,300 7,700
15/05/2026 9,000 0 (0%) 28,100 252.9 0 0 9,000 10,300 7,700
14/05/2026 9,100 0.1 (1.11%) 2,130 19.16 0 0 9,000 10,300 7,700
13/05/2026 9,000 0 (0%) 20,941 189.13 1,774,546 15,970.91 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 4,500 40.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 8,700 78.3 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 7 0.06 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 -0.3 (-3.23%) 2,542 22.86 0 0 9,300 10,600 8,000
05/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/04/2026 9,300 0.2 (2.2%) 1,000 9.29 0 0 9,100 10,400 7,800
28/04/2026 9,100 0.1 (1.11%) 6,500 59.21 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 3,600 32.4 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.7 (-7.22%) 1,000 9 0 0 9,700 11,100 8,300
21/04/2026 9,700 0.7 (7.78%) 1,000 9.7 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
17/04/2026 9,000 0 (0%) 400 3.6 0 0 9,000 10,300 7,700
16/04/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
15/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,100 0.1 (1.11%) 800 7.21 0 0 9,000 10,300 7,700
10/04/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
09/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/04/2026 9,300 0.3 (3.33%) 2,100 19.35 0 0 9,000 10,300 7,700
07/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
06/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/04/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
02/04/2026 9,200 0 (0%) 1,048 9.64 0 0 9,200 10,500 7,900
01/04/2026 9,200 0.2 (2.22%) 1,114 10.22 0 0 9,000 10,300 7,700
31/03/2026 9,000 -0.1 (-1.1%) 4,400 39.59 0 0 9,100 10,400 7,800
30/03/2026 9,100 0 (0%) 115 1.01 0 0 9,100 10,400 7,800
27/03/2026 9,300 0.4 (4.49%) 2,773 25.29 0 0 8,900 10,200 7,600
26/03/2026 8,900 -0.4 (-4.3%) 7,100 63.53 0 0 9,300 10,600 8,000
25/03/2026 9,500 0.2 (2.15%) 6,012 55.99 0 0 9,300 10,600 8,000
24/03/2026 9,000 -0.2 (-2.17%) 6,000 55.9 0 0 9,200 10,500 7,900
23/03/2026 8,900 -0.3 (-3.26%) 11,000 100.96 0 0 9,200 10,500 7,900
20/03/2026 9,300 0.3 (3.33%) 7,100 65.4 0 0 9,000 10,300 7,700
19/03/2026 9,300 -0.2 (-2.11%) 400 3.6 0 0 9,500 10,900 8,100
18/03/2026 9,500 0 (0%) 5,000 47.5 0 0 9,500 10,900 8,100
17/03/2026 9,500 0.8 (9.2%) 6,000 56.97 0 0 8,700 10,000 7,400
16/03/2026 8,700 -1.2 (-12.12%) 16,000 138.57 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 5,300 52.5 0 0 9,500 10,900 8,100
12/03/2026 9,500 0.1 (1.06%) 5,019 47.66 0 0 9,400 10,800 8,000
11/03/2026 9,500 1.1 (13.1%) 10,500 98.93 0 0 8,400 9,600 7,200
10/03/2026 8,000 0.1 (1.27%) 1,800 15.11 0 0 7,900 9,000 6,800
09/03/2026 7,800 -1.2 (-13.33%) 2,200 17.38 0 0 9,000 10,300 7,700
06/03/2026 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 10,100 7,500
05/03/2026 9,000 -0.1 (-1.1%) 6,400 56.47 0 0 9,100 10,400 7,800
04/03/2026 9,000 -0.5 (-5.26%) 2,200 20.1 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 44 0.38 0 0 9,500 10,900 8,100
02/03/2026 9,500 0.2 (2.15%) 6,100 58.07 0 0 9,300 10,600 8,000
27/02/2026 9,800 -0.1 (-1.01%) 8,810 81.79 0 0 9,900 11,300 8,500
26/02/2026 10,000 0.2 (2.04%) 5,106 50.76 0 0 9,800 11,200 8,400
25/02/2026 9,500 0 (0%) 8,044 78.92 0 0 9,500 10,900 8,100
24/02/2026 9,500 0.4 (4.4%) 7,100 67.45 0 0 9,100 10,400 7,800
23/02/2026 9,500 0.4 (4.4%) 1,000 9.14 0 0 9,100 10,400 7,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Short link