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
13/11/2026 22,350 -0.4 (-1.76%) 410,600 9,173.31 0 0 22,750 24,300 21,200
12/11/2026 22,750 -0.15 (-0.66%) 249,400 5,668.77 0 0 22,900 24,500 21,300
11/11/2026 22,900 0.3 (1.33%) 472,800 10,890.32 0 0 22,600 24,150 21,050
10/11/2026 22,600 0 (0%) 368,700 8,390.38 311,497 7,039.83 22,600 24,150 21,050
09/11/2026 22,600 0 (0%) 298,500 6,769.71 0 0 22,600 24,150 21,050
06/11/2026 22,600 -0.3 (-1.31%) 471,100 10,678.92 0 0 22,900 24,500 21,300
05/11/2026 22,900 0.15 (0.66%) 345,000 7,924.72 0 0 22,750 24,300 21,200
04/11/2026 22,750 0.8 (3.64%) 575,300 12,927.32 50,000 1,097.5 21,950 23,450 20,450
03/11/2026 21,950 0.25 (1.15%) 263,200 5,775.59 261,497 5,674.48 21,700 23,200 20,200
02/11/2026 21,700 -1.05 (-4.62%) 972,500 21,121.6 0 0 22,750 24,300 21,200
30/10/2026 22,750 -0.55 (-2.36%) 469,600 10,823.66 0 0 23,300 24,900 21,700
29/10/2026 23,300 -0.3 (-1.27%) 472,300 11,038.94 50,000 1,180 23,600 25,250 21,950
28/10/2026 23,600 0.4 (1.72%) 821,000 19,559.07 0 0 23,200 24,800 21,600
27/10/2026 23,200 -0.65 (-2.73%) 687,100 16,126.97 0 0 23,850 25,500 22,200
26/10/2026 23,850 -0.5 (-2.05%) 765,500 18,232.81 0 0 24,350 26,050 22,650
23/10/2026 24,350 0.5 (2.1%) 713,300 17,318.51 0 0 23,850 25,500 22,200
22/10/2026 23,850 0.4 (1.71%) 1,200,400 28,744.94 0 0 23,450 25,050 21,850
21/10/2026 23,450 -0.3 (-1.26%) 1,117,400 26,370.79 50,000 1,187.5 23,750 25,400 22,100
20/10/2026 23,750 0.35 (1.5%) 577,700 13,628.87 261,497 6,119.03 23,400 25,000 21,800
19/10/2026 23,400 0.4 (1.74%) 700,300 16,356.15 0 0 23,000 24,600 21,400
16/10/2026 23,000 -0.6 (-2.54%) 860,100 20,019.19 199,997 4,719.93 23,600 25,250 21,950
15/10/2026 23,600 0.2 (0.85%) 1,028,700 24,534.62 0 0 23,400 25,000 21,800
14/10/2026 23,400 1.5 (6.85%) 1,103,200 24,973.65 0 0 21,900 23,400 20,400
13/10/2026 21,900 -0.65 (-2.88%) 550,400 12,183.03 200,000 4,510 22,550 24,100 21,000
12/10/2026 22,550 -0.05 (-0.22%) 683,200 15,578.87 0 0 22,600 24,150 21,050
09/10/2026 22,600 1.1 (5.12%) 1,375,600 30,983.03 0 0 21,500 23,000 20,000
08/10/2026 21,500 1.4 (6.97%) 783,900 16,580.9 311,500 6,261.15 20,100 21,500 18,700
07/10/2026 20,100 0.3 (1.52%) 181,900 3,627.45 0 0 19,800 21,150 18,450
06/10/2026 19,800 -0.2 (-1%) 176,100 3,507.92 0 0 20,000 21,400 18,600
05/10/2026 20,000 -0.05 (-0.25%) 96,000 1,931.25 0 0 20,050 21,450 18,650
02/10/2026 20,050 0.1 (0.5%) 285,800 5,777.53 0 0 19,950 21,300 18,600
01/10/2026 19,950 -0.05 (-0.25%) 75,600 1,507.82 311,500 6,230 20,000 21,400 18,600
30/09/2026 20,000 -0.05 (-0.25%) 116,800 2,344.87 0 0 20,050 21,450 18,650
29/09/2026 20,050 0 (0%) 130,000 2,615.62 0 0 20,050 21,450 18,650
28/09/2026 20,050 -0.2 (-0.99%) 192,200 3,850.12 0 0 20,250 21,650 18,850
25/09/2026 20,250 -0.15 (-0.74%) 93,900 1,905.46 0 0 20,400 21,800 19,000
24/09/2026 20,400 -0.1 (-0.49%) 185,300 3,780.48 0 0 20,500 21,900 19,100
23/09/2026 20,500 -0.2 (-0.97%) 129,900 2,666.49 311,500 6,448.05 20,700 22,100 19,300
22/09/2026 20,700 0 (0%) 188,000 3,885.09 0 0 20,700 22,100 19,300
21/09/2026 20,700 -0.2 (-0.96%) 109,500 2,283.16 0 0 20,900 22,350 19,450
18/09/2026 20,900 0 (0%) 176,500 3,724.35 0 0 20,900 22,350 19,450
17/09/2026 20,900 0.15 (0.72%) 220,900 4,599.99 0 0 20,750 22,200 19,300
16/09/2026 20,750 -0.05 (-0.24%) 131,500 2,725.3 0 0 20,800 22,250 19,350
15/09/2026 20,800 0.55 (2.72%) 156,400 3,198.23 311,500 6,307.88 20,250 21,650 18,850
14/09/2026 20,250 -0.6 (-2.88%) 304,600 6,210.99 0 0 20,850 22,300 19,400
11/09/2026 20,850 -0.45 (-2.11%) 287,400 6,068.36 0 0 21,300 22,750 19,850
10/09/2026 21,300 0 (0%) 194,200 4,154.83 0 0 21,300 22,750 19,850
09/09/2026 21,300 -0.05 (-0.23%) 203,000 4,335.29 0 0 21,350 22,800 19,900
08/09/2026 21,350 0.15 (0.71%) 250,200 5,319.78 311,500 6,603.8 21,200 22,650 19,750
07/09/2026 21,200 -0.8 (-3.64%) 419,600 9,056.23 0 0 22,000 23,500 20,500
04/09/2026 22,000 0.1 (0.46%) 388,700 8,607.65 0 0 21,900 23,400 20,400
03/09/2026 21,900 0.35 (1.62%) 493,000 10,811.52 0 0 21,550 23,050 20,050
28/08/2026 21,550 -0.05 (-0.23%) 146,400 3,159.44 0 0 21,600 23,100 20,100
27/08/2026 21,600 0 (0%) 101,100 2,183.71 0 0 21,600 23,100 20,100
26/08/2026 21,600 0.15 (0.7%) 163,500 3,551.13 100,000 2,145 21,450 22,950 19,950
25/08/2026 21,450 -0.3 (-1.38%) 227,200 4,910.69 0 0 21,750 23,250 20,250
24/08/2026 21,750 0.1 (0.46%) 253,700 5,516.19 211,500 4,578.98 21,650 23,150 20,150
21/08/2026 21,650 0.7 (3.34%) 332,000 7,063.13 100,000 2,095 20,950 22,400 19,500
20/08/2026 20,950 -0.2 (-0.95%) 186,400 3,921 0 0 21,150 22,600 19,700
19/08/2026 21,150 -0.3 (-1.4%) 152,200 3,226.5 0 0 21,450 22,950 19,950
18/08/2026 21,450 0.3 (1.42%) 247,000 5,295.12 0 0 21,150 22,600 19,700
17/08/2026 21,150 -0.3 (-1.4%) 137,100 2,919.84 0 0 21,450 22,950 19,950
14/08/2026 21,450 -0.45 (-2.05%) 269,800 5,828.73 0 0 21,900 23,400 20,400
13/08/2026 21,900 -0.25 (-1.13%) 300,300 6,647.42 0 0 22,150 23,700 20,600
12/08/2026 22,150 -0.2 (-0.89%) 198,200 4,408.29 0 0 22,350 23,900 20,800
11/08/2026 22,350 0 (0%) 347,900 7,758.11 211,500 4,729.14 22,350 23,900 20,800
10/08/2026 22,350 0.35 (1.59%) 250,100 5,576.07 0 0 22,000 23,500 20,500
07/08/2026 22,000 -0.25 (-1.12%) 434,900 9,679.33 0 0 22,250 23,800 20,700
06/08/2026 22,250 0.45 (2.06%) 636,500 14,095.4 311,500 6,790.7 21,800 23,300 20,300
05/08/2026 21,800 0 (0%) 398,600 8,644.57 0 0 21,800 23,300 20,300
04/08/2026 21,800 0.1 (0.46%) 278,200 6,072.15 0 0 21,700 23,200 20,200
03/08/2026 21,700 0.5 (2.36%) 362,700 7,938.51 0 0 21,200 22,650 19,750
31/07/2026 21,200 -0.05 (-0.24%) 350,400 7,477.22 0 0 21,250 22,700 19,800
30/07/2026 21,250 0.9 (4.42%) 370,600 7,833.75 0 0 20,350 21,750 18,950
29/07/2026 20,350 -0.4 (-1.93%) 209,300 4,329.88 0 0 20,750 22,200 19,300
28/07/2026 20,750 0.75 (3.75%) 571,800 11,488.78 0 0 20,000 21,400 18,600
27/07/2026 20,000 -1.5 (-6.98%) 546,300 11,321.1 0 0 21,500 23,000 20,000
24/07/2026 21,500 -0.6 (-2.71%) 194,600 4,228.47 0 0 22,100 23,600 20,600
23/07/2026 22,100 0.45 (2.08%) 379,300 8,236.91 0 0 21,650 23,150 20,150
22/07/2026 21,650 -0.35 (-1.59%) 403,500 8,875.14 0 0 22,000 23,500 20,500
21/07/2026 22,000 -0.5 (-2.22%) 591,400 13,168.25 0 0 22,500 24,050 20,950
20/07/2026 22,500 -1.3 (-5.46%) 638,100 14,781.63 0 0 23,800 25,450 22,150
17/07/2026 23,800 -1 (-4.03%) 419,900 10,222.81 0 0 24,800 26,500 23,100
16/07/2026 24,800 1.6 (6.9%) 1,417,900 34,725.16 0 0 23,200 24,800 21,600
15/07/2026 23,200 0.5 (2.2%) 667,200 15,522.16 0 0 22,700 24,250 21,150
14/07/2026 22,700 -0.05 (-0.22%) 191,800 4,328.78 0 0 22,750 24,300 21,200
13/07/2026 22,750 0.15 (0.66%) 238,900 5,332.24 0 0 22,600 24,150 21,050
10/07/2026 22,600 0 (0%) 297,100 6,816.17 0 0 22,600 24,150 21,050
09/07/2026 22,600 -0.3 (-1.31%) 86,100 1,951.56 0 0 22,900 24,500 21,300
08/07/2026 22,900 0.4 (1.78%) 160,800 3,649.8 0 0 22,500 24,050 20,950
07/07/2026 22,500 -0.1 (-0.44%) 124,300 2,787.94 0 0 22,600 24,150 21,050
06/07/2026 22,600 -0.5 (-2.16%) 552,600 12,452.26 311,500 7,195.65 23,100 24,700 21,500
03/07/2026 23,100 -0.3 (-1.28%) 145,900 3,388.79 0 0 23,400 25,000 21,800
02/07/2026 23,400 -0.05 (-0.21%) 74,800 1,752.47 0 0 23,450 25,050 21,850
01/07/2026 23,450 0.2 (0.86%) 187,600 4,380.59 0 0 23,250 24,850 21,650
30/06/2026 23,250 -0.25 (-1.06%) 154,000 3,615.13 0 0 23,500 25,100 21,900
29/06/2026 23,500 0.1 (0.43%) 70,200 1,644.16 0 0 23,400 25,000 21,800
26/06/2026 23,400 0 (0%) 158,800 3,702.88 0 0 23,400 25,000 21,800
25/06/2026 23,400 -0.35 (-1.47%) 168,200 3,960.57 0 0 23,750 25,400 22,100
24/06/2026 23,750 -0.15 (-0.63%) 146,000 3,473.82 0 0 23,900 25,550 22,250
23/06/2026 23,900 -0.4 (-1.65%) 260,600 6,264.94 0 0 24,300 26,000 22,600
22/06/2026 24,300 -0.15 (-0.61%) 86,700 2,107.16 311,500 7,616.18 24,450 26,150 22,750
19/06/2026 24,450 -0.2 (-0.81%) 178,100 4,345.33 0 0 24,650 26,350 22,950
18/06/2026 24,650 -0.2 (-0.8%) 262,600 6,531.92 0 0 24,850 26,550 23,150
17/06/2026 24,850 0.6 (2.47%) 286,500 7,025.27 311,500 7,662.9 24,250 25,900 22,600
16/06/2026 24,250 0.35 (1.46%) 244,100 5,873.74 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 149,200 3,569.93 0 0 23,900 25,550 22,250
12/06/2026 23,900 -0.05 (-0.21%) 97,500 2,340.76 311,500 7,476 23,950 25,600 22,300
11/06/2026 23,950 0.15 (0.63%) 171,200 4,051.08 0 0 23,800 25,450 22,150
10/06/2026 23,800 -0.2 (-0.83%) 153,100 3,605.29 0 0 24,000 25,650 22,350
09/06/2026 24,000 0.15 (0.63%) 99,400 2,373.98 311,500 7,444.85 23,850 25,500 22,200
08/06/2026 23,850 -0.7 (-2.85%) 219,800 5,275.99 0 0 24,550 26,250 22,850
05/06/2026 24,550 -0.05 (-0.2%) 63,100 1,549.57 0 0 24,600 26,300 22,900
04/06/2026 24,600 0.1 (0.41%) 106,700 2,630.29 0 0 24,500 26,200 22,800
03/06/2026 24,500 -0.2 (-0.81%) 320,400 7,802.46 0 0 24,700 26,400 23,000
02/06/2026 24,700 -0.1 (-0.4%) 137,200 3,397.18 0 0 24,800 26,500 23,100
01/06/2026 24,800 0.1 (0.4%) 149,400 3,705.85 0 0 24,700 26,400 23,000
29/05/2026 24,700 -0.7 (-2.76%) 479,300 11,975.79 311,500 7,756.35 25,400 27,150 23,650
28/05/2026 25,400 -0.2 (-0.78%) 166,800 4,245.54 0 0 25,600 27,350 23,850
27/05/2026 25,600 0.05 (0.2%) 200,100 5,106.39 0 0 25,550 27,300 23,800
26/05/2026 25,550 -0.15 (-0.58%) 239,800 6,133.83 0 0 25,700 27,450 23,950
25/05/2026 25,700 -0.1 (-0.39%) 120,800 3,103.38 0 0 25,800 27,600 24,000
22/05/2026 25,800 0.1 (0.39%) 229,600 5,914.03 0 0 25,700 27,450 23,950
21/05/2026 25,700 -0.1 (-0.39%) 145,400 3,738.6 0 0 25,800 27,600 24,000
20/05/2026 25,800 -0.4 (-1.53%) 530,200 13,622.75 0 0 26,200 28,000 24,400
19/05/2026 26,200 -0.3 (-1.13%) 261,700 6,889.08 0 0 26,500 28,350 24,650
18/05/2026 26,500 0.4 (1.53%) 728,500 19,284.72 0 0 26,100 27,900 24,300
15/05/2026 26,100 -0.05 (-0.19%) 158,900 4,143.76 311,500 8,099 26,150 27,950 24,350
14/05/2026 26,150 -0.2 (-0.76%) 224,900 5,922.21 0 0 26,350 28,150 24,550

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Short link