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
18/09/2026 15,150 -0.1 (-0.66%) 175,600 2,653.85 0 0 15,250 16,300 14,200
17/09/2026 15,250 -0.25 (-1.61%) 191,800 2,945.05 0 0 15,500 16,550 14,450
16/09/2026 15,500 0 (0%) 230,200 3,610.5 0 0 15,500 16,550 14,450
15/09/2026 15,500 0.3 (1.97%) 285,800 4,397.22 20,000 310 15,200 16,250 14,150
14/09/2026 15,200 0.9 (6.29%) 292,400 4,368.98 0 0 14,300 15,300 13,300
11/09/2026 14,300 0.3 (2.14%) 129,300 1,867.53 0 0 14,000 14,950 13,050
10/09/2026 14,000 0.5 (3.7%) 125,700 1,721 0 0 13,500 14,400 12,600
09/09/2026 13,500 -0.4 (-2.88%) 220,200 2,985.2 0 0 13,900 14,850 12,950
08/09/2026 13,900 -0.05 (-0.36%) 176,400 2,421.4 0 0 13,950 14,900 13,000
07/09/2026 13,950 -0.05 (-0.36%) 124,100 1,737.56 0 0 14,000 14,950 13,050
04/09/2026 14,000 0 (0%) 77,600 1,078.44 0 0 14,000 14,950 13,050
03/09/2026 14,000 0.2 (1.45%) 253,200 3,570.99 0 0 13,800 14,750 12,850
28/08/2026 13,800 0.1 (0.73%) 120,500 1,656 0 0 13,700 14,650 12,750
27/08/2026 13,700 0.4 (3.01%) 265,000 3,675.38 0 0 13,300 14,200 12,400
26/08/2026 13,300 0.85 (6.83%) 268,100 3,497.06 0 0 12,450 13,300 11,600
25/08/2026 12,450 0.05 (0.4%) 126,400 1,560.22 0 0 12,400 13,250 11,550
24/08/2026 12,400 0.25 (2.06%) 139,900 1,723.27 20,000 240 12,150 13,000 11,300
21/08/2026 12,150 -0.45 (-3.57%) 106,700 1,323.02 0 0 12,600 13,450 11,750
20/08/2026 12,600 0 (0%) 46,300 586.11 0 0 12,600 13,450 11,750
19/08/2026 12,600 0.45 (3.7%) 295,200 3,713.6 0 0 12,150 13,000 11,300
18/08/2026 12,150 0.75 (6.58%) 140,800 1,665.9 0 0 11,400 12,150 10,650
17/08/2026 11,400 0 (0%) 217,200 2,431.08 0 0 11,400 12,150 10,650
14/08/2026 11,400 -0.15 (-1.3%) 89,500 1,027.79 40,000 436 11,550 12,350 10,750
13/08/2026 11,550 0.05 (0.43%) 134,000 1,548.11 0 0 11,500 12,300 10,700
12/08/2026 11,500 0.15 (1.32%) 135,400 1,548.32 0 0 11,350 12,100 10,600
11/08/2026 11,350 -0.4 (-3.4%) 258,400 2,972.38 0 0 11,750 12,550 10,950
10/08/2026 11,750 -0.2 (-1.67%) 239,200 2,844.71 0 0 11,950 12,750 11,150
07/08/2026 11,950 0.15 (1.27%) 113,300 1,355.69 0 0 11,800 12,600 11,000
06/08/2026 11,800 0.1 (0.85%) 88,200 1,044.36 0 0 11,700 12,500 10,900
05/08/2026 11,700 0.1 (0.86%) 308,500 3,619.25 0 0 11,600 12,400 10,800
04/08/2026 11,600 -0.75 (-6.07%) 648,000 7,759.42 0 0 12,350 13,200 11,500
03/08/2026 12,350 0.45 (3.78%) 423,800 5,267.56 0 0 11,900 12,700 11,100
31/07/2026 11,900 0.75 (6.73%) 538,200 6,355.96 0 0 11,150 11,900 10,400
30/07/2026 11,150 -0.35 (-3.04%) 538,100 5,915.91 0 0 11,500 12,300 10,700
29/07/2026 11,500 -0.1 (-0.86%) 405,600 4,790.38 0 0 11,600 12,400 10,800
28/07/2026 11,600 0.75 (6.91%) 825,200 9,443.52 0 0 10,850 11,600 10,100
27/07/2026 10,850 0.7 (6.9%) 494,900 5,271.47 0 0 10,150 10,850 9,440
24/07/2026 10,150 0.62 (6.51%) 863,100 8,648.53 0 0 9,530 10,150 8,870
23/07/2026 9,530 -0.1 (-1.04%) 178,600 1,704.8 0 0 9,630 10,300 8,960
22/07/2026 9,630 0.27 (2.88%) 383,400 3,693.5 0 0 9,360 10,000 8,710
21/07/2026 9,360 0.03 (0.32%) 122,300 1,148.6 0 0 9,330 9,980 8,680
20/07/2026 9,330 0 (0%) 98,000 918.53 0 0 9,330 9,980 8,680
17/07/2026 9,330 0.09 (0.97%) 190,400 1,780.85 0 0 9,240 9,880 8,600
16/07/2026 9,240 0.06 (0.65%) 66,300 613.17 0 0 9,180 9,820 8,540
15/07/2026 9,180 -0.06 (-0.65%) 74,400 685.48 0 0 9,240 9,880 8,600
14/07/2026 9,240 0.14 (1.54%) 63,100 576.58 0 0 9,100 9,730 8,470
13/07/2026 9,100 -0.06 (-0.66%) 263,200 2,387.72 0 0 9,160 9,800 8,520
10/07/2026 9,160 -0.04 (-0.43%) 25,800 236.94 0 0 9,200 9,840 8,560
09/07/2026 9,200 -0.1 (-1.08%) 43,700 402.3 0 0 9,300 9,950 8,650
08/07/2026 9,300 -0.09 (-0.96%) 143,200 1,336.61 0 0 9,390 10,000 8,740
07/07/2026 9,390 0.33 (3.64%) 459,900 4,089.28 0 0 9,060 9,690 8,430
06/07/2026 9,060 0 (0%) 104,100 938.94 0 0 9,060 9,690 8,430
03/07/2026 9,060 -0.52 (-5.43%) 446,500 4,042.67 0 0 9,580 10,250 8,910
02/07/2026 9,580 0 (0%) 177,500 1,674.63 0 0 9,580 10,250 8,910
01/07/2026 9,580 0.55 (6.09%) 288,700 2,741.2 0 0 9,030 9,660 8,400
30/06/2026 9,030 0.12 (1.35%) 284,300 2,563.98 0 0 8,910 9,530 8,290
29/06/2026 8,910 0.58 (6.96%) 810,600 7,222.42 0 0 8,330 8,910 7,750
26/06/2026 8,330 0.53 (6.79%) 566,500 4,631.14 0 0 7,800 8,340 7,260
25/06/2026 7,800 -0.05 (-0.64%) 351,400 2,692.14 0 0 7,850 8,390 7,310
24/06/2026 7,850 0.16 (2.08%) 253,800 2,011.41 0 0 7,690 8,220 7,160
23/06/2026 7,690 0.07 (0.92%) 290,900 2,233.42 0 0 7,620 8,150 7,090
22/06/2026 7,620 0.32 (4.38%) 229,800 1,709.85 0 0 7,300 7,810 6,790
19/06/2026 7,300 0.01 (0.14%) 67,000 489.43 0 0 7,290 7,800 6,780
18/06/2026 7,290 0.02 (0.28%) 146,400 1,064.01 0 0 7,270 7,770 6,770
17/06/2026 7,270 0.01 (0.14%) 164,000 1,186.11 0 0 7,260 7,760 6,760
16/06/2026 7,260 0.01 (0.14%) 85,000 614.38 0 0 7,250 7,750 6,750
15/06/2026 7,250 -0.13 (-1.76%) 182,400 1,331.88 0 0 7,380 7,890 6,870
12/06/2026 7,380 0.08 (1.1%) 50,100 370.54 0 0 7,300 7,810 6,790
11/06/2026 7,300 -0.1 (-1.35%) 37,900 276.68 0 0 7,400 7,910 6,890
10/06/2026 7,400 0.1 (1.37%) 76,700 560.5 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.04 (0.55%) 36,900 269.18 0 0 7,260 7,760 6,760
08/06/2026 7,260 -0.45 (-5.84%) 269,100 1,970.04 0 0 7,710 8,240 7,180
05/06/2026 7,710 -0.29 (-3.63%) 69,700 547.82 0 0 8,000 8,560 7,440
04/06/2026 8,000 0.52 (6.95%) 447,400 3,571.55 0 0 7,480 8,000 6,960
03/06/2026 7,480 0.22 (3.03%) 88,000 650.3 0 0 7,260 7,760 6,760
02/06/2026 7,260 -0.04 (-0.55%) 44,200 322.11 0 0 7,300 7,810 6,790
01/06/2026 7,300 -0.08 (-1.08%) 67,600 499.01 0 0 7,380 7,890 6,870
29/05/2026 7,380 0 (0%) 110,500 809.54 0 0 7,380 7,890 6,870
28/05/2026 7,380 -0.11 (-1.47%) 391,500 2,869.11 0 0 7,490 8,010 6,970
27/05/2026 7,490 -0.17 (-2.22%) 88,400 669.14 0 0 7,660 8,190 7,130
26/05/2026 7,660 0.33 (4.5%) 175,800 1,311.51 0 0 7,330 7,840 6,820
25/05/2026 7,330 -0.13 (-1.74%) 99,500 730.62 0 0 7,460 7,980 6,940
22/05/2026 7,460 -0.01 (-0.13%) 146,800 1,086.98 0 0 7,470 7,990 6,950
21/05/2026 7,470 0.03 (0.4%) 83,900 622.13 0 0 7,440 7,960 6,920
20/05/2026 7,440 0.03 (0.4%) 179,100 1,338.67 0 0 7,410 7,920 6,900
19/05/2026 7,410 -0.25 (-3.26%) 454,300 3,495.95 0 0 7,660 8,190 7,130
18/05/2026 7,660 0.23 (3.1%) 231,500 1,765.21 0 0 7,430 7,950 6,910
15/05/2026 7,430 -0.22 (-2.88%) 124,400 922.21 0 0 7,650 8,180 7,120
14/05/2026 7,650 0.35 (4.79%) 147,700 1,105.33 0 0 7,300 7,810 6,790
13/05/2026 7,300 -0.4 (-5.19%) 382,100 2,814.32 0 0 7,700 8,230 7,170
12/05/2026 7,700 -0.05 (-0.65%) 207,800 1,577.35 0 0 7,750 8,290 7,210
11/05/2026 7,750 -0.21 (-2.64%) 428,400 3,484.08 0 0 7,960 8,510 7,410
08/05/2026 7,960 0.52 (6.99%) 494,500 3,901.06 0 0 7,440 7,960 6,920
07/05/2026 7,440 0.48 (6.9%) 737,600 5,359.5 0 0 6,960 7,440 6,480
06/05/2026 6,960 0.45 (6.91%) 652,500 4,517.31 0 0 6,510 6,960 6,060
05/05/2026 6,510 0.42 (6.9%) 645,900 4,204.75 0 0 6,090 6,510 5,670
04/05/2026 6,090 0.39 (6.84%) 184,700 1,124.82 0 0 5,700 6,090 5,310
29/04/2026 5,700 -0.05 (-0.87%) 87,400 498.54 0 0 5,750 6,150 5,350
28/04/2026 5,750 0.15 (2.68%) 225,000 1,287.2 0 0 5,600 5,990 5,210
24/04/2026 5,600 0.03 (0.54%) 71,300 396.71 0 0 5,570 5,950 5,190
23/04/2026 5,570 0 (0%) 58,100 322.25 0 0 5,570 5,950 5,190
22/04/2026 5,570 -0.07 (-1.24%) 47,700 266.7 0 0 5,640 6,030 5,250
21/04/2026 5,640 -0.06 (-1.05%) 54,700 309.75 0 0 5,700 6,090 5,310
20/04/2026 5,700 -0.07 (-1.21%) 168,300 962.68 0 0 5,770 6,170 5,370
17/04/2026 5,770 0.07 (1.23%) 17,200 98.74 0 0 5,700 6,090 5,310
16/04/2026 5,700 -0.2 (-3.39%) 166,400 956.86 0 0 5,900 6,310 5,490
15/04/2026 5,900 -0.1 (-1.67%) 199,900 1,180.74 0 0 6,000 6,420 5,580
14/04/2026 6,000 0.01 (0.17%) 151,000 903.59 0 0 5,990 6,400 5,580
13/04/2026 5,990 -0.15 (-2.44%) 137,600 823.65 0 0 6,140 6,560 5,720
10/04/2026 6,140 0.08 (1.32%) 304,100 1,829.16 0 0 6,060 6,480 5,640
09/04/2026 6,060 0.09 (1.51%) 323,500 1,974.35 0 0 5,970 6,380 5,560
08/04/2026 5,970 0.39 (6.99%) 641,200 3,759.42 0 0 5,580 5,970 5,190
07/04/2026 5,580 0.36 (6.9%) 493,700 2,695.9 0 0 5,220 5,580 4,860
06/04/2026 5,220 0.07 (1.36%) 198,000 1,033.84 0 0 5,150 5,510 4,790
03/04/2026 5,150 0.11 (2.18%) 185,400 951.21 0 0 5,040 5,390 4,690
02/04/2026 5,040 0.13 (2.65%) 192,500 961.53 0 0 4,910 5,250 4,570
01/04/2026 4,910 0.02 (0.41%) 152,300 748.2 0 0 4,890 5,230 4,550
31/03/2026 4,890 -0.02 (-0.41%) 16,800 82.53 0 0 4,910 5,250 4,570
30/03/2026 4,910 0.02 (0.41%) 18,900 92.26 0 0 4,890 5,230 4,550
27/03/2026 4,890 0.01 (0.2%) 67,800 330.09 0 0 4,880 5,220 4,540
26/03/2026 4,880 -0.02 (-0.41%) 44,400 216.76 0 0 4,900 5,240 4,560
25/03/2026 4,900 -0.03 (-0.61%) 42,900 210.28 0 0 4,930 5,270 4,590
24/03/2026 4,930 0.01 (0.2%) 35,900 176.04 0 0 4,920 5,260 4,580
23/03/2026 4,920 0.02 (0.41%) 54,000 263.63 0 0 4,900 5,240 4,560
20/03/2026 4,900 -0.05 (-1.01%) 66,700 327.1 0 0 4,950 5,290 4,610
19/03/2026 4,950 -0.05 (-1%) 93,500 458.89 0 0 5,000 5,350 4,650
18/03/2026 5,000 0 (0%) 68,900 342.7 0 0 5,000 5,350 4,650

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