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
23/10/2026 10,100 0 (0%) 11,660 121.58 0 0 10,100 11,600 8,600
22/10/2026 10,100 0 (0%) 1,800 18.15 0 0 10,100 11,600 8,600
21/10/2026 10,200 0.2 (2%) 2,869 28.92 0 0 10,000 11,500 8,500
20/10/2026 10,000 0 (0%) 1,401 14.02 0 0 10,000 11,500 8,500
19/10/2026 10,000 0 (0%) 208 2.09 0 0 10,000 11,500 8,500
16/10/2026 10,000 0.1 (1.01%) 3,501 35.01 0 0 9,900 11,300 8,500
15/10/2026 9,900 -0.1 (-1%) 3,824 37.87 0 0 10,000 11,500 8,500
14/10/2026 10,000 0 (0%) 2,600 26 0 0 10,000 11,500 8,500
13/10/2026 9,900 -0.1 (-1%) 6,300 62.92 0 0 10,000 11,500 8,500
12/10/2026 10,000 0 (0%) 81 0.81 0 0 10,000 11,500 8,500
09/10/2026 10,200 0.3 (3.03%) 2,731 27.25 0 0 9,900 11,300 8,500
08/10/2026 9,900 -0.1 (-1%) 4,531 45.06 0 0 10,000 11,500 8,500
07/10/2026 10,000 0.2 (2.04%) 2,806 28.02 0 0 9,800 11,200 8,400
06/10/2026 10,000 0 (0%) 7,950 77.74 0 0 10,000 11,500 8,500
05/10/2026 10,000 -0.2 (-1.96%) 403 4.04 0 0 10,200 11,700 8,700
02/10/2026 10,200 0.2 (2%) 110 1.12 0 0 10,000 11,500 8,500
01/10/2026 10,100 -0.1 (-0.98%) 3,510 34.96 0 0 10,200 11,700 8,700
30/09/2026 10,200 0.3 (3.03%) 2,111 21.53 0 0 9,900 11,300 8,500
29/09/2026 9,900 -0.1 (-1%) 11,601 114.75 0 0 10,000 11,500 8,500
28/09/2026 10,200 0 (0%) 2,403 24.11 0 0 10,200 11,700 8,700
25/09/2026 10,100 -0.1 (-0.98%) 522 5.32 0 0 10,200 11,700 8,700
24/09/2026 10,200 -0.2 (-1.92%) 6,001 61.37 0 0 10,400 11,900 8,900
23/09/2026 10,300 0 (0%) 12,904 133.62 0 0 10,300 11,800 8,800
22/09/2026 10,400 0.1 (0.97%) 1,616 16.7 0 0 10,300 11,800 8,800
21/09/2026 10,200 -0.1 (-0.97%) 22,904 234.88 0 0 10,300 11,800 8,800
18/09/2026 10,400 0.3 (2.97%) 10,317 105.78 0 0 10,100 11,600 8,600
17/09/2026 10,300 0.3 (3%) 849 8.59 0 0 10,000 11,500 8,500
16/09/2026 10,000 0.3 (3.09%) 443 4.43 0 0 9,700 11,100 8,300
15/09/2026 10,100 0.2 (2.02%) 21,374 207.73 0 0 9,900 11,300 8,500
14/09/2026 9,900 0 (0%) 2,868 28.43 0 0 9,900 11,300 8,500
11/09/2026 10,000 0 (0%) 4,607 45.68 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 13 0.13 0 0 10,000 11,500 8,500
09/09/2026 10,000 0.1 (1.01%) 6,700 67.01 0 0 9,900 11,300 8,500
08/09/2026 9,900 0 (0%) 10 0.1 0 0 9,900 11,300 8,500
07/09/2026 10,000 0 (0%) 1,530 15.22 0 0 10,000 11,500 8,500
04/09/2026 10,000 -0.1 (-0.99%) 3,831 38.32 0 0 10,100 11,600 8,600
03/09/2026 10,100 0 (0%) 904 9.09 0 0 10,100 11,600 8,600
28/08/2026 10,100 0.1 (1%) 2,002 20.19 0 0 10,000 11,500 8,500
27/08/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
26/08/2026 10,200 0.1 (0.99%) 12,385 123.3 0 0 10,100 11,600 8,600
25/08/2026 10,000 -0.3 (-2.91%) 3,400 34.29 0 0 10,300 11,800 8,800
24/08/2026 10,300 0.3 (3%) 816 8.41 0 0 10,000 11,500 8,500
21/08/2026 10,300 0.4 (4.04%) 3,426 34.12 0 0 9,900 11,300 8,500
20/08/2026 9,800 -0.3 (-2.97%) 12,802 127.09 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.3 (-2.88%) 633 6.45 0 0 10,400 11,900 8,900
18/08/2026 10,400 -0.1 (-0.95%) 1,212 12.61 0 0 10,500 12,000 9,000
17/08/2026 10,400 0.2 (1.96%) 24,700 259.97 0 0 10,200 11,700 8,700
14/08/2026 10,100 -0.3 (-2.88%) 1,320 13.43 0 0 10,400 11,900 8,900
13/08/2026 10,400 0.3 (2.97%) 280 2.92 0 0 10,100 11,600 8,600
12/08/2026 10,100 -0.1 (-0.98%) 3,120 31.51 0 0 10,200 11,700 8,700
11/08/2026 10,200 0 (0%) 5,105 52.07 0 0 10,200 11,700 8,700
10/08/2026 10,200 -0.1 (-0.97%) 2,200 22.44 0 0 10,300 11,800 8,800
07/08/2026 10,200 0 (0%) 3,801 39.28 0 0 10,200 11,700 8,700
06/08/2026 10,200 0 (0%) 800 8.17 0 0 10,200 11,700 8,700
05/08/2026 10,300 0 (0%) 2,411 24.67 0 0 10,300 11,800 8,800
04/08/2026 10,300 0 (0%) 56 0.59 0 0 10,300 11,800 8,800
03/08/2026 10,300 -0.1 (-0.96%) 3,524 36.4 0 0 10,400 11,900 8,900
31/07/2026 10,200 0 (0%) 13,702 142.19 0 0 10,200 11,700 8,700
30/07/2026 10,400 0.2 (1.96%) 55,313 564.53 0 0 10,200 11,700 8,700
29/07/2026 10,200 0.3 (3.03%) 221 2.25 0 0 9,900 11,300 8,500
28/07/2026 10,200 0.1 (0.99%) 11,817 117.47 0 0 10,100 11,600 8,600
27/07/2026 10,100 0 (0%) 6,282 63.16 0 0 10,100 11,600 8,600
24/07/2026 10,100 -0.1 (-0.98%) 8,800 88.47 0 0 10,200 11,700 8,700
23/07/2026 10,100 -0.1 (-0.98%) 2,095 21.33 0 0 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 8,814 89.65 0 0 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 10,000 101.52 0 0 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 11,306 115.45 0 0 10,200 11,700 8,700
17/07/2026 10,300 0.2 (1.98%) 6,525 66.86 0 0 10,100 11,600 8,600
16/07/2026 10,300 0.1 (0.98%) 17,233 174.44 0 0 10,200 11,700 8,700
15/07/2026 10,200 0.2 (2%) 8,450 85.9 0 0 10,000 11,500 8,500
14/07/2026 10,000 -0.1 (-0.99%) 5,500 55 0 0 10,100 11,600 8,600
13/07/2026 9,900 -0.2 (-1.98%) 13,725 138.63 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 31,280 315.09 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.2 (-1.94%) 5,129 51.87 0 0 10,300 11,800 8,800
08/07/2026 10,300 0.1 (0.98%) 502 5.17 0 0 10,200 11,700 8,700
07/07/2026 10,200 -0.1 (-0.97%) 900 9.18 0 0 10,300 11,800 8,800
06/07/2026 10,300 0 (0%) 5,045 52.06 0 0 10,300 11,800 8,800
03/07/2026 10,300 0 (0%) 5,707 58.8 0 0 10,300 11,800 8,800
02/07/2026 10,300 -0.1 (-0.96%) 2,139 22.03 0 0 10,400 11,900 8,900
01/07/2026 10,300 -0.1 (-0.96%) 1,700 17.61 0 0 10,400 11,900 8,900
30/06/2026 10,300 0.2 (1.98%) 8,509 88.18 0 0 10,100 11,600 8,600
29/06/2026 10,100 0.1 (1%) 5,701 57.58 0 0 10,000 11,500 8,500
26/06/2026 10,000 -0.1 (-0.99%) 2,311 23.18 0 0 10,100 11,600 8,600
25/06/2026 10,200 -0.1 (-0.97%) 17,500 177.12 0 0 10,300 11,800 8,800
24/06/2026 10,200 0.1 (0.99%) 6,003 61.55 0 0 10,100 11,600 8,600
23/06/2026 10,100 -0.1 (-0.98%) 3,904 39.5 0 0 10,200 11,700 8,700
22/06/2026 10,100 -0.2 (-1.94%) 8,333 84.59 0 0 10,300 11,800 8,800
19/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/06/2026 10,300 0 (0%) 6,317 65.07 0 0 10,300 11,800 8,800
17/06/2026 10,300 -0.1 (-0.96%) 4,282 44.13 0 0 10,400 11,900 8,900
16/06/2026 10,300 0.1 (0.98%) 5,507 57.22 0 0 10,200 11,700 8,700
15/06/2026 10,200 0 (0%) 7,449 75.98 0 0 10,200 11,700 8,700
12/06/2026 10,200 -0.1 (-0.97%) 1,919 19.66 0 0 10,300 11,800 8,800
11/06/2026 10,400 0.2 (1.96%) 2,880 29.56 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 7,421 75.78 0 0 10,200 11,700 8,700
09/06/2026 10,300 0.1 (0.98%) 2,431 24.88 0 0 10,200 11,700 8,700
08/06/2026 10,100 -0.4 (-3.81%) 4,044 41.09 0 0 10,500 12,000 9,000
05/06/2026 10,500 -0.1 (-0.94%) 3,101 32.56 0 0 10,600 12,100 9,100
04/06/2026 10,600 0.3 (2.91%) 5,200 55.09 0 0 10,300 11,800 8,800
03/06/2026 10,300 0.1 (0.98%) 5,373 55.43 0 0 10,200 11,700 8,700
02/06/2026 10,200 -0.4 (-3.77%) 40,620 416.29 0 0 10,600 12,100 9,100
01/06/2026 10,600 0 (0%) 1,614 17.13 0 0 10,600 12,100 9,100
29/05/2026 10,600 0.2 (1.92%) 4,103 43.47 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 7,706 80.15 0 0 10,400 11,900 8,900
27/05/2026 10,500 0 (0%) 13,303 138.85 0 0 10,500 12,000 9,000
26/05/2026 10,500 -0.1 (-0.94%) 55,701 584.9 0 0 10,600 12,100 9,100
25/05/2026 10,600 0 (0%) 7,000 74.2 0 0 10,600 12,100 9,100
22/05/2026 10,600 0 (0%) 21,601 228.77 0 0 10,600 12,100 9,100
21/05/2026 10,500 -0.1 (-0.94%) 11,014 116.73 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.1 (0.95%) 17,706 187.85 2,000,000 18,000 10,500 12,000 9,000
19/05/2026 10,600 0.1 (0.95%) 28,324 298.16 1,000,000 9,000 10,500 12,000 9,000
18/05/2026 10,500 -0.4 (-3.67%) 18,400 193.43 594,828 5,531.9 10,900 12,500 9,300
15/05/2026 10,900 -0.1 (-0.91%) 21,957 240.28 0 0 11,000 12,600 9,400
14/05/2026 10,900 0 (0%) 3,234 35.69 0 0 10,900 12,500 9,300
13/05/2026 11,000 0.3 (2.8%) 19,003 208.07 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 10,702 114.5 0 0 10,700 12,300 9,100
11/05/2026 10,600 -0.1 (-0.93%) 3,026 32.23 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 15,805 169.13 0 0 10,700 12,300 9,100
07/05/2026 10,600 -0.2 (-1.85%) 9,529 101.8 0 0 10,800 12,400 9,200
06/05/2026 10,800 0 (0%) 2,463 26.6 0 0 10,800 12,400 9,200
05/05/2026 10,800 -0.2 (-1.82%) 2,031 21.9 0 0 11,000 12,600 9,400
04/05/2026 11,000 0.3 (2.8%) 12,959 142.92 0 0 10,700 12,300 9,100
29/04/2026 10,500 -0.3 (-2.78%) 13,904 148.1 0 0 10,800 12,400 9,200
28/04/2026 10,700 -0.2 (-1.83%) 25,834 278.32 0 0 10,900 12,500 9,300
24/04/2026 11,100 0 (0%) 15,834 173.37 0 0 11,100 12,700 9,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link