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 3,420 -0.06 (-1.72%) 700 2.42 0 0 3,480 3,720 3,240
17/09/2026 3,480 0.07 (2.05%) 67,000 230.83 0 0 3,410 3,640 3,180
16/09/2026 3,410 0 (0%) 29,800 100.55 0 0 3,410 3,640 3,180
15/09/2026 3,410 -0.07 (-2.01%) 33,900 115.64 0 0 3,480 3,720 3,240
14/09/2026 3,480 -0.01 (-0.29%) 25,500 88.54 0 0 3,490 3,730 3,250
11/09/2026 3,490 -0.02 (-0.57%) 38,500 135.65 0 0 3,510 3,750 3,270
10/09/2026 3,510 -0.02 (-0.57%) 60,800 213.81 0 0 3,530 3,770 3,290
09/09/2026 3,530 -0.07 (-1.94%) 58,500 205.77 0 0 3,600 3,850 3,350
08/09/2026 3,600 0.04 (1.12%) 39,600 140.48 0 0 3,560 3,800 3,320
07/09/2026 3,560 -0.04 (-1.11%) 49,000 172.91 0 0 3,600 3,850 3,350
04/09/2026 3,600 0 (0%) 1,400 5.04 0 0 3,600 3,850 3,350
03/09/2026 3,600 -0.03 (-0.83%) 33,500 120.37 0 0 3,630 3,880 3,380
28/08/2026 3,630 0 (0%) 35,300 127.64 0 0 3,630 3,880 3,380
27/08/2026 3,630 -0.05 (-1.36%) 28,400 102.85 0 0 3,680 3,930 3,430
26/08/2026 3,680 -0.02 (-0.54%) 7,600 28.02 0 0 3,700 3,950 3,450
25/08/2026 3,700 -0.01 (-0.27%) 18,000 66.03 0 0 3,710 3,960 3,460
24/08/2026 3,710 0.07 (1.92%) 102,800 375.26 0 0 3,640 3,890 3,390
21/08/2026 3,640 0.03 (0.83%) 28,500 102.58 0 0 3,610 3,860 3,360
20/08/2026 3,610 0 (0%) 10,800 38.96 0 0 3,610 3,860 3,360
19/08/2026 3,610 0.01 (0.28%) 12,900 46.18 0 0 3,600 3,850 3,350
18/08/2026 3,600 0.01 (0.28%) 14,400 51.03 0 0 3,590 3,840 3,340
17/08/2026 3,590 -0.05 (-1.37%) 19,300 69.25 0 0 3,640 3,890 3,390
14/08/2026 3,640 -0.01 (-0.27%) 14,600 52.56 0 0 3,650 3,900 3,400
13/08/2026 3,650 -0.03 (-0.82%) 20,300 73.48 0 0 3,680 3,930 3,430
12/08/2026 3,680 0.04 (1.1%) 17,300 63.04 0 0 3,640 3,890 3,390
11/08/2026 3,640 0.02 (0.55%) 49,300 178.38 0 0 3,620 3,870 3,370
10/08/2026 3,620 0 (0%) 56,200 202.51 0 0 3,620 3,870 3,370
07/08/2026 3,620 0.02 (0.56%) 38,700 139.45 0 0 3,600 3,850 3,350
06/08/2026 3,600 -0.09 (-2.44%) 38,000 137.91 0 0 3,690 3,940 3,440
05/08/2026 3,690 0.02 (0.54%) 20,300 74.46 0 0 3,670 3,920 3,420
04/08/2026 3,670 0 (0%) 21,200 77.03 0 0 3,670 3,920 3,420
03/08/2026 3,670 0.05 (1.38%) 38,600 140.71 0 0 3,620 3,870 3,370
31/07/2026 3,620 -0.03 (-0.82%) 25,900 94.24 0 0 3,650 3,900 3,400
30/07/2026 3,650 0.15 (4.29%) 49,400 177.39 0 0 3,500 3,740 3,260
29/07/2026 3,500 -0.03 (-0.85%) 14,900 51.68 0 0 3,530 3,770 3,290
28/07/2026 3,530 0.02 (0.57%) 30,700 107.34 0 0 3,510 3,750 3,270
27/07/2026 3,510 -0.21 (-5.65%) 35,300 127.37 0 0 3,720 3,980 3,460
24/07/2026 3,720 -0.07 (-1.85%) 63,900 235.6 0 0 3,790 4,050 3,530
23/07/2026 3,790 -0.11 (-2.82%) 71,600 268.13 0 0 3,900 4,170 3,630
22/07/2026 3,900 0 (0%) 31,900 123.68 0 0 3,900 4,170 3,630
21/07/2026 3,900 -0.18 (-4.41%) 81,100 322.01 0 0 4,080 4,360 3,800
20/07/2026 4,080 -0.04 (-0.97%) 55,300 224.7 0 0 4,120 4,400 3,840
17/07/2026 4,120 0 (0%) 34,400 141.85 0 0 4,120 4,400 3,840
16/07/2026 4,120 -0.04 (-0.96%) 7,900 32.44 0 0 4,160 4,450 3,870
15/07/2026 4,160 -0.02 (-0.48%) 45,700 190.41 0 0 4,180 4,470 3,890
14/07/2026 4,180 0.06 (1.46%) 20,000 82.47 0 0 4,120 4,400 3,840
13/07/2026 4,120 -0.06 (-1.44%) 24,400 101.03 0 0 4,180 4,470 3,890
10/07/2026 4,180 0.03 (0.72%) 12,500 51.57 0 0 4,150 4,440 3,860
09/07/2026 4,150 -0.05 (-1.19%) 30,500 127.98 0 0 4,200 4,490 3,910
08/07/2026 4,200 0 (0%) 51,400 213.87 0 0 4,200 4,490 3,910
07/07/2026 4,200 -0.01 (-0.24%) 7,600 31.75 0 0 4,210 4,500 3,920
06/07/2026 4,210 -0.04 (-0.94%) 72,600 301.76 0 0 4,250 4,540 3,960
03/07/2026 4,250 -0.04 (-0.93%) 93,500 395.21 0 0 4,290 4,590 3,990
02/07/2026 4,290 0 (0%) 68,200 292.45 0 0 4,290 4,590 3,990
01/07/2026 4,290 0.15 (3.62%) 131,200 555.87 0 0 4,140 4,420 3,860
30/06/2026 4,140 0.11 (2.73%) 99,400 406.59 0 0 4,030 4,310 3,750
29/06/2026 4,030 0 (0%) 21,100 85.46 0 0 4,030 4,310 3,750
26/06/2026 4,430 0.03 (0.68%) 123,400 543.32 0 0 4,400 4,700 4,100
25/06/2026 4,400 0.04 (0.92%) 102,100 449.98 0 0 4,360 4,660 4,060
24/06/2026 4,360 0 (0%) 22,500 97.55 0 0 4,360 4,660 4,060
23/06/2026 4,360 -0.01 (-0.23%) 141,800 619.51 0 0 4,370 4,670 4,070
22/06/2026 4,370 -0.01 (-0.23%) 35,700 155.95 0 0 4,380 4,680 4,080
19/06/2026 4,380 -0.02 (-0.45%) 25,600 112.02 0 0 4,400 4,700 4,100
18/06/2026 4,400 0.05 (1.15%) 176,600 772.15 0 0 4,350 4,650 4,050
17/06/2026 4,350 -0.02 (-0.46%) 46,600 201.59 0 0 4,370 4,670 4,070
16/06/2026 4,370 -0.01 (-0.23%) 51,000 220.97 0 0 4,380 4,680 4,080
15/06/2026 4,380 -0.01 (-0.23%) 115,100 497.84 0 0 4,390 4,690 4,090
12/06/2026 4,390 -0.01 (-0.23%) 28,800 126.71 0 0 4,400 4,700 4,100
11/06/2026 4,400 0.12 (2.8%) 235,700 1,032.72 0 0 4,280 4,570 3,990
10/06/2026 4,280 0.03 (0.71%) 59,900 254.67 0 0 4,250 4,540 3,960
09/06/2026 4,250 0.02 (0.47%) 51,900 219.22 0 0 4,230 4,520 3,940
08/06/2026 4,230 -0.07 (-1.63%) 81,500 346. 0 0 4,300 4,600 4,000
05/06/2026 4,300 0 (0%) 44,600 191.31 0 0 4,300 4,600 4,000
04/06/2026 4,300 0 (0%) 42,200 180.95 0 0 4,300 4,600 4,000
03/06/2026 4,300 0.01 (0.23%) 84,100 362.09 0 0 4,290 4,590 3,990
02/06/2026 4,290 -0.09 (-2.05%) 126,700 546.34 0 0 4,380 4,680 4,080
01/06/2026 4,380 0.08 (1.86%) 101,600 438.64 0 0 4,300 4,600 4,000
29/05/2026 4,300 -0.09 (-2.05%) 243,100 1,048.67 0 0 4,390 4,690 4,090
28/05/2026 4,390 0 (0%) 138,800 606.75 0 0 4,390 4,690 4,090
27/05/2026 4,390 -0.22 (-4.77%) 1,225,600 5,288.93 0 0 4,610 4,930 4,290
26/05/2026 4,610 -0.01 (-0.22%) 19,500 89.78 0 0 4,620 4,940 4,300
25/05/2026 4,620 -0.08 (-1.7%) 501,800 2,259.37 0 0 4,700 5,020 4,380
22/05/2026 4,700 0 (0%) 76,300 357.28 0 0 4,700 5,020 4,380
21/05/2026 4,700 -0.05 (-1.05%) 34,100 161.29 0 0 4,750 5,080 4,420
20/05/2026 4,750 -0.12 (-2.46%) 70,300 337.01 0 0 4,870 5,210 4,530
19/05/2026 4,870 0 (0%) 11,600 56.34 0 0 4,870 5,210 4,530
18/05/2026 4,870 0.02 (0.41%) 53,400 259.2 0 0 4,850 5,180 4,520
15/05/2026 4,850 -0.04 (-0.82%) 41,200 199.38 0 0 4,890 5,230 4,550
14/05/2026 4,890 0.01 (0.2%) 15,300 73.88 0 0 4,880 5,220 4,540
13/05/2026 4,880 0 (0%) 56,400 272.75 0 0 4,880 5,220 4,540
12/05/2026 4,880 0 (0%) 77,200 373.84 0 0 4,880 5,220 4,540
11/05/2026 4,880 -0.08 (-1.61%) 30,500 149.18 0 0 4,960 5,300 4,620
08/05/2026 4,960 0.04 (0.81%) 131,100 632.52 0 0 4,920 5,260 4,580
07/05/2026 4,920 0 (0%) 42,800 211.46 0 0 4,920 5,260 4,580
06/05/2026 4,920 -0.05 (-1.01%) 39,600 195.37 0 0 4,970 5,310 4,630
05/05/2026 4,970 0.03 (0.61%) 34,000 167.77 0 0 4,940 5,280 4,600
04/05/2026 4,940 -0.02 (-0.4%) 53,400 266.26 0 0 4,960 5,300 4,620
29/04/2026 4,960 0 (0%) 15,800 77.98 0 0 4,960 5,300 4,620
28/04/2026 4,960 0 (0%) 62,900 310.23 0 0 4,960 5,300 4,620
24/04/2026 4,960 -0.03 (-0.6%) 27,200 133.87 0 0 4,990 5,330 4,650
23/04/2026 4,990 0.02 (0.4%) 90,500 446.15 0 0 4,970 5,310 4,630
22/04/2026 4,970 -0.03 (-0.6%) 55,200 273.45 0 0 5,000 5,350 4,650
21/04/2026 5,000 0 (0%) 31,400 156.67 0 0 5,000 5,350 4,650
20/04/2026 5,000 0 (0%) 27,500 136.74 0 0 5,000 5,350 4,650
17/04/2026 5,000 0.01 (0.2%) 71,500 355.05 0 0 4,990 5,330 4,650
16/04/2026 4,990 -0.01 (-0.2%) 92,200 457.13 0 0 5,000 5,350 4,650
15/04/2026 5,000 0 (0%) 37,800 188.58 0 0 5,000 5,350 4,650
14/04/2026 5,000 0 (0%) 59,600 296.47 0 0 5,000 5,350 4,650
13/04/2026 5,000 0.02 (0.4%) 119,000 587.39 0 0 4,980 5,320 4,640
10/04/2026 4,980 -0.04 (-0.8%) 90,700 451.28 0 0 5,020 5,370 4,670
09/04/2026 5,020 -0.08 (-1.57%) 51,800 258.91 0 0 5,100 5,450 4,750
08/04/2026 5,100 0.2 (4.08%) 107,700 535.27 0 0 4,900 5,240 4,560
07/04/2026 4,900 -0.05 (-1.01%) 72,900 355.59 0 0 4,950 5,290 4,610
06/04/2026 4,950 0 (0%) 43,500 213.63 0 0 4,950 5,290 4,610
03/04/2026 4,950 -0.01 (-0.2%) 37,600 185.07 0 0 4,960 5,300 4,620
02/04/2026 4,960 -0.03 (-0.6%) 21,200 104.84 0 0 4,990 5,330 4,650
01/04/2026 4,990 0.04 (0.81%) 122,200 618.86 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.04 (0.81%) 55,100 274.15 0 0 4,910 5,250 4,570
30/03/2026 4,910 0.01 (0.2%) 36,200 177.23 0 0 4,900 5,240 4,560
27/03/2026 4,900 0.03 (0.62%) 100,800 493.89 0 0 4,870 5,210 4,530
26/03/2026 4,870 -0.04 (-0.81%) 101,600 495.86 0 0 4,910 5,250 4,570
25/03/2026 4,910 0.03 (0.61%) 73,000 357.58 0 0 4,880 5,220 4,540
24/03/2026 4,880 0.1 (2.09%) 60,200 294.18 0 0 4,780 5,110 4,450
23/03/2026 4,780 -0.1 (-2.05%) 271,600 1,302.44 0 0 4,880 5,220 4,540
20/03/2026 4,880 -0.07 (-1.41%) 61,900 302.65 0 0 4,950 5,290 4,610
19/03/2026 4,950 0 (0%) 68,300 335.32 0 0 4,950 5,290 4,610
18/03/2026 4,950 -0.08 (-1.59%) 36,200 180.44 0 0 5,030 5,380 4,680

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