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
22/09/2026 29,300 -0.5 (-1.68%) 19,300 568.56 0 0 29,800 34,200 25,400
21/09/2026 29,900 -0.8 (-2.61%) 12,224 364.4 0 0 30,700 35,300 26,100
18/09/2026 29,000 1.2 (4.32%) 24,799 762.3 0 0 27,800 31,900 23,700
17/09/2026 31,000 4 (14.81%) 5,383 149.46 0 0 27,000 31,000 23,000
16/09/2026 27,000 -0.3 (-1.1%) 15,656 423.07 0 0 27,300 31,300 23,300
15/09/2026 27,200 -0.4 (-1.45%) 4,422 120.9 0 0 27,600 31,700 23,500
14/09/2026 27,000 -0.6 (-2.17%) 5,215 143.87 0 0 27,600 31,700 23,500
11/09/2026 27,300 -0.5 (-1.8%) 2,540 69.76 0 0 27,800 31,900 23,700
10/09/2026 27,700 -0.5 (-1.77%) 850 23.64 0 0 28,200 32,400 24,000
09/09/2026 28,000 -0.1 (-0.36%) 9,100 256.44 0 0 28,100 32,300 23,900
08/09/2026 28,200 -0.2 (-0.7%) 2,342 65.8 0 0 28,400 32,600 24,200
07/09/2026 28,000 -0.9 (-3.11%) 2,074 58.89 0 0 28,900 33,200 24,600
04/09/2026 28,100 -0.8 (-2.77%) 25,948 748.79 0 0 28,900 33,200 24,600
03/09/2026 28,500 -0.7 (-2.4%) 3,500 100.98 0 0 29,200 33,500 24,900
28/08/2026 29,400 -0.2 (-0.68%) 6,676 194.66 0 0 29,600 34,000 25,200
27/08/2026 29,600 0 (0%) 6,300 186.48 0 0 29,600 34,000 25,200
26/08/2026 29,700 -0.1 (-0.34%) 1,300 38.52 0 0 29,800 34,200 25,400
25/08/2026 29,900 0.2 (0.67%) 7,510 224. 0 0 29,700 34,100 25,300
24/08/2026 29,900 0.2 (0.67%) 31,156 925.6 0 0 29,700 34,100 25,300
21/08/2026 30,000 0.1 (0.33%) 2,647 78.66 10,000 300 29,900 34,300 25,500
20/08/2026 29,000 -1.1 (-3.65%) 15,681 469.21 0 0 30,100 34,600 25,600
19/08/2026 30,200 0.1 (0.33%) 400 12.04 0 0 30,100 34,600 25,600
18/08/2026 29,900 -0.1 (-0.33%) 1,695 50.94 0 0 30,000 34,500 25,500
17/08/2026 30,500 0.3 (0.99%) 9,135 274.3 0 0 30,200 34,700 25,700
14/08/2026 30,300 -0.1 (-0.33%) 1,611 48.65 0 0 30,400 34,900 25,900
13/08/2026 30,200 -0.3 (-0.98%) 7,831 237.9 0 0 30,500 35,000 26,000
12/08/2026 30,300 -0.6 (-1.94%) 5,079 155.03 0 0 30,900 35,500 26,300
11/08/2026 30,000 -1.6 (-5.06%) 10,695 329.96 0 0 31,600 36,300 26,900
10/08/2026 31,000 -0.9 (-2.82%) 2,300 72.66 0 0 31,900 36,600 27,200
07/08/2026 32,000 -0.2 (-0.62%) 5,700 181.55 0 0 32,200 37,000 27,400
06/08/2026 31,700 0 (0%) 3,072 98.94 0 0 31,700 36,400 27,000
05/08/2026 31,500 -0.3 (-0.94%) 4,230 134.03 0 0 31,800 36,500 27,100
04/08/2026 31,400 -0.3 (-0.95%) 3,276 103.82 0 0 31,700 36,400 27,000
03/08/2026 32,000 -0.8 (-2.44%) 1,043 33.09 0 0 32,800 37,700 27,900
31/07/2026 33,000 0 (0%) 201 6.58 0 0 33,000 37,900 28,100
30/07/2026 32,400 0.1 (0.31%) 9,500 313.91 0 0 32,300 37,100 27,500
29/07/2026 32,200 -0.3 (-0.92%) 405 13.08 0 0 32,500 37,300 27,700
28/07/2026 32,000 -0.9 (-2.74%) 1,402 45.56 0 0 32,900 37,800 28,000
27/07/2026 32,000 -0.8 (-2.44%) 6,100 200.37 0 0 32,800 37,700 27,900
24/07/2026 33,200 0.6 (1.84%) 9,282 304.52 0 0 32,600 37,400 27,800
23/07/2026 31,600 -0.9 (-2.77%) 11,494 374.16 0 0 32,500 37,300 27,700
22/07/2026 32,300 0 (0%) 9,064 294.6 0 0 32,300 37,100 27,500
21/07/2026 31,000 -1.6 (-4.91%) 6,180 199.58 0 0 32,600 37,400 27,800
20/07/2026 32,700 -0.6 (-1.8%) 2,829 92.08 0 0 33,300 38,200 28,400
17/07/2026 32,600 -1.3 (-3.83%) 1,300 43.24 0 0 33,900 38,900 28,900
16/07/2026 33,500 -0.6 (-1.76%) 1,109 37.56 0 0 34,100 39,200 29,000
15/07/2026 33,500 -0.5 (-1.47%) 3,317 112.94 0 0 34,000 39,100 28,900
14/07/2026 34,000 -0.4 (-1.16%) 201 6.83 0 0 34,400 39,500 29,300
13/07/2026 33,500 0.1 (0.3%) 2,243 77.01 0 0 33,400 38,400 28,400
10/07/2026 33,500 0 (0%) 728 24.34 0 0 33,500 38,500 28,500
09/07/2026 33,500 -0.2 (-0.59%) 1,304 43.67 0 0 33,700 38,700 28,700
08/07/2026 33,600 -0.2 (-0.59%) 419 14.09 0 0 33,800 38,800 28,800
07/07/2026 33,700 -0.1 (-0.3%) 335 11.3 0 0 33,800 38,800 28,800
06/07/2026 33,600 -0.3 (-0.88%) 1,312 44.37 0 0 33,900 38,900 28,900
03/07/2026 33,700 -0.4 (-1.17%) 823 27.86 0 0 34,100 39,200 29,000
02/07/2026 34,000 -0.4 (-1.16%) 1,320 45.04 0 0 34,400 39,500 29,300
01/07/2026 34,600 -0.1 (-0.29%) 6,520 224.02 0 0 34,700 39,900 29,500
30/06/2026 34,000 -0.8 (-2.3%) 5,737 198.76 0 0 34,800 40,000 29,600
29/06/2026 34,000 -0.4 (-1.16%) 4,300 149.59 0 0 34,400 39,500 29,300
26/06/2026 35,100 0.2 (0.57%) 6,203 213.22 0 0 34,900 40,100 29,700
25/06/2026 34,200 -0.8 (-2.29%) 4,800 167.6 0 0 35,000 40,200 29,800
24/06/2026 35,300 -0.2 (-0.56%) 4,210 147.52 0 0 35,500 40,800 30,200
23/06/2026 35,000 -0.9 (-2.51%) 3,627 128.78 0 0 35,900 41,200 30,600
22/06/2026 35,400 -0.4 (-1.12%) 4,321 155.02 0 0 35,800 41,100 30,500
19/06/2026 35,600 -0.2 (-0.56%) 4,901 175.25 0 0 35,800 41,100 30,500
18/06/2026 35,400 -0.5 (-1.39%) 6,002 214.92 0 0 35,900 41,200 30,600
17/06/2026 35,400 -0.7 (-1.94%) 5,301 190.52 0 0 36,100 41,500 30,700
16/06/2026 35,300 -0.7 (-1.94%) 2,511 90.58 0 0 36,000 41,400 30,600
15/06/2026 36,000 0.1 (0.28%) 5,551 200.04 0 0 35,900 41,200 30,600
12/06/2026 36,200 2 (5.85%) 6,008 215.89 0 0 34,200 39,300 29,100
11/06/2026 34,200 0 (0%) 3,419 116.86 0 0 34,200 39,300 29,100
10/06/2026 34,000 -0.2 (-0.58%) 1,501 51.31 0 0 34,200 39,300 29,100
09/06/2026 34,300 -0.1 (-0.29%) 2,240 76.62 0 0 34,400 39,500 29,300
08/06/2026 34,000 -0.2 (-0.58%) 2,134 73.44 0 0 34,200 39,300 29,100
05/06/2026 34,200 -0.3 (-0.87%) 2,756 94.37 0 0 34,500 39,600 29,400
04/06/2026 34,100 -0.8 (-2.29%) 2,240 77.29 0 0 34,900 40,100 29,700
03/06/2026 34,700 -1.2 (-3.34%) 2,251 78.57 0 0 35,900 41,200 30,600
02/06/2026 35,900 -1 (-2.71%) 2,601 93.43 0 0 36,900 42,400 31,400
01/06/2026 36,700 -0.7 (-1.87%) 1,219 45.01 0 0 37,400 43,000 31,800
29/05/2026 36,200 -2.2 (-5.73%) 1,471 54.98 0 0 38,400 44,100 32,700
28/05/2026 36,500 1.3 (3.69%) 1,401 53.55 0 0 35,200 40,400 30,000
27/05/2026 39,000 1 (2.63%) 3,927 154.74 0 0 38,000 43,700 32,300
26/05/2026 37,000 0.3 (0.82%) 4,000 152.04 0 0 36,700 42,200 31,200
25/05/2026 36,800 -0.1 (-0.27%) 1,215 44.64 0 0 36,900 42,400 31,400
22/05/2026 36,900 -0.1 (-0.27%) 840 31. 0 0 37,000 42,500 31,500
21/05/2026 36,900 0 (0%) 448 16.56 0 0 36,900 42,400 31,400
20/05/2026 36,800 -0.2 (-0.54%) 3,726 137.31 0 0 37,000 42,500 31,500
19/05/2026 37,000 -0.2 (-0.54%) 700 25.91 0 0 37,200 42,700 31,700
18/05/2026 37,000 -0.7 (-1.86%) 4,146 154.14 0 0 37,700 43,300 32,100
15/05/2026 37,700 0 (0%) 838 31.55 0 0 37,700 43,300 32,100
14/05/2026 37,600 0 (0%) 2,048 77.11 0 0 37,600 43,200 32,000
13/05/2026 37,400 -0.1 (-0.27%) 4,015 150.77 0 0 37,500 43,100 31,900
12/05/2026 37,600 0.1 (0.27%) 1,300 48.81 0 0 37,500 43,100 31,900
11/05/2026 37,500 -0.1 (-0.27%) 2,183 81.78 0 0 37,600 43,200 32,000
08/05/2026 37,700 0 (0%) 1,056 39.66 0 0 37,700 43,300 32,100
07/05/2026 37,800 0.1 (0.27%) 1,321 49.8 0 0 37,700 43,300 32,100
06/05/2026 37,800 0.1 (0.27%) 2,700 101.71 0 0 37,700 43,300 32,100
05/05/2026 37,900 0 (0%) 5,002 188.71 0 0 37,900 43,500 32,300
04/05/2026 37,900 0 (0%) 2,046 77.49 0 0 37,900 43,500 32,300
29/04/2026 38,000 0.3 (0.8%) 2,142 81.2 0 0 37,700 43,300 32,100
28/04/2026 37,400 -0.4 (-1.06%) 1,801 67.97 0 0 37,800 43,400 32,200
24/04/2026 37,700 0.1 (0.27%) 1,282 48.36 0 0 37,600 43,200 32,000
23/04/2026 37,900 0.2 (0.53%) 4,040 151.88 0 0 37,700 43,300 32,100
22/04/2026 37,800 0.1 (0.27%) 1,122 42.32 0 0 37,700 43,300 32,100
21/04/2026 37,700 0 (0%) 795 29.97 0 0 37,700 43,300 32,100
20/04/2026 37,400 -0.3 (-0.8%) 1,527 57.6 0 0 37,700 43,300 32,100
17/04/2026 37,400 -0.5 (-1.32%) 2,501 94.15 0 0 37,900 43,500 32,300
16/04/2026 37,900 -0.4 (-1.04%) 1,100 41.68 0 0 38,300 44,000 32,600
15/04/2026 38,300 0.6 (1.59%) 648 24.79 0 0 37,700 43,300 32,100
14/04/2026 37,700 0.2 (0.53%) 1,002 37.79 0 0 37,500 43,100 31,900
13/04/2026 37,700 0.3 (0.8%) 1,015 38.04 0 0 37,400 43,000 31,800
10/04/2026 37,400 -0.1 (-0.27%) 1,736 64.98 0 0 37,500 43,100 31,900
09/04/2026 37,600 -0.1 (-0.27%) 2,310 86.53 0 0 37,700 43,300 32,100
08/04/2026 37,100 -0.2 (-0.54%) 4,230 159.65 0 0 37,300 42,800 31,800
07/04/2026 37,300 0.1 (0.27%) 4,026 149.97 0 0 37,200 42,700 31,700
06/04/2026 37,500 0 (0%) 4,298 159.76 0 0 37,500 43,100 31,900
03/04/2026 37,700 0.1 (0.27%) 2,445 91.69 0 0 37,600 43,200 32,000
02/04/2026 37,700 0 (0%) 1,811 68.01 0 0 37,700 43,300 32,100
01/04/2026 37,900 0 (0%) 3,220 121.48 0 0 37,900 43,500 32,300
31/03/2026 37,500 -0.7 (-1.83%) 1,942 73.61 0 0 38,200 43,900 32,500
30/03/2026 38,000 -0.3 (-0.78%) 2,600 99.22 5,113 166.68 38,300 44,000 32,600
27/03/2026 38,100 -0.2 (-0.52%) 2,600 99.5 0 0 38,300 44,000 32,600
26/03/2026 38,300 0.2 (0.52%) 1,006 38.6 0 0 38,100 43,800 32,400
25/03/2026 38,100 -0.1 (-0.26%) 1,400 53.37 0 0 38,200 43,900 32,500
24/03/2026 38,000 -0.1 (-0.26%) 1,737 66.41 0 0 38,100 43,800 32,400
23/03/2026 37,900 -0.2 (-0.52%) 2,600 98.93 0 0 38,100 43,800 32,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link