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 26,450 0.5 (1.93%) 500 13.12 0 0 25,950 27,750 24,150
21/09/2026 25,950 -0.7 (-2.63%) 7,600 194.51 0 0 26,650 28,500 24,800
18/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
17/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
16/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
15/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
14/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
11/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
07/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/09/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/09/2026 26,650 1.55 (6.18%) 600 15.52 0 0 25,100 26,850 23,350
28/08/2026 25,100 -1.85 (-6.86%) 10,000 251.52 0 0 26,950 28,800 25,100
27/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
26/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
25/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
24/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
21/08/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
20/08/2026 26,950 0.8 (3.06%) 100 2.7 0 0 26,150 27,950 24,350
19/08/2026 26,150 0.2 (0.77%) 1,900 46.53 0 0 25,950 27,750 24,150
18/08/2026 25,950 -0.55 (-2.08%) 400 10.23 0 0 26,500 28,350 24,650
17/08/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
14/08/2026 26,500 0.6 (2.32%) 1,500 39.75 0 0 25,900 27,700 24,100
13/08/2026 25,900 -0.1 (-0.38%) 300 7.77 0 0 26,000 27,800 24,200
12/08/2026 26,000 1 (4%) 6,100 158.63 0 0 25,000 26,750 23,250
11/08/2026 25,000 -1.85 (-6.89%) 2,800 70.16 0 0 26,850 28,700 25,000
10/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
07/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
06/08/2026 26,850 0.65 (2.48%) 200 5.37 0 0 26,200 28,000 24,400
05/08/2026 26,200 -0.65 (-2.42%) 200 5.24 0 0 26,850 28,700 25,000
04/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
03/08/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
31/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
30/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
29/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
28/07/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
27/07/2026 26,850 0.55 (2.09%) 800 21.48 123,700 3,092.5 26,300 28,100 24,500
24/07/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
23/07/2026 26,300 -0.45 (-1.68%) 300 7.78 0 0 26,750 28,600 24,900
22/07/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
21/07/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/07/2026 26,750 1.2 (4.7%) 600 15.43 0 0 25,550 27,300 23,800
17/07/2026 25,550 -1.4 (-5.19%) 2,900 73.98 0 0 26,950 28,800 25,100
16/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
14/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
13/07/2026 26,950 0 (0%) 0 0 151,600 4,085.62 26,950 28,800 25,100
10/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
09/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
08/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
07/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
06/07/2026 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
03/07/2026 26,950 1.15 (4.46%) 100 2.7 0 0 25,800 27,600 24,000
02/07/2026 25,800 0.1 (0.39%) 1,200 30.42 0 0 25,700 27,450 23,950
01/07/2026 25,700 -1.55 (-5.69%) 1,000 25.73 0 0 27,250 29,150 25,350
30/06/2026 27,250 -0.25 (-0.91%) 1,600 42.69 0 0 27,500 29,400 25,600
29/06/2026 27,500 0 (0%) 4,100 112.75 0 0 27,500 29,400 25,600
26/06/2026 27,500 1.55 (5.97%) 7,800 209.48 0 0 25,950 27,750 24,150
25/06/2026 25,950 -0.2 (-0.76%) 1,300 33.86 0 0 26,150 27,950 24,350
24/06/2026 26,150 -0.15 (-0.57%) 900 23.54 0 0 26,300 28,100 24,500
23/06/2026 26,300 0 (0%) 3,700 97.31 0 0 26,300 28,100 24,500
22/06/2026 26,300 0 (0%) 2,200 57.86 0 0 26,300 28,100 24,500
19/06/2026 26,300 1.1 (4.37%) 2,400 62.8 0 0 25,200 26,950 23,450
18/06/2026 25,200 -0.8 (-3.08%) 3,400 88.62 0 0 26,000 27,800 24,200
17/06/2026 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 28,650 24,950
16/06/2026 26,800 -0.1 (-0.37%) 1,500 40.2 0 0 26,900 28,750 25,050
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
12/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/06/2026 26,900 0.95 (3.66%) 100 2.69 0 0 25,950 27,750 24,150
10/06/2026 25,950 -0.9 (-3.35%) 5,100 130.36 0 0 26,850 28,700 25,000
09/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
08/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
05/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
04/06/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
03/06/2026 26,850 -1.45 (-5.12%) 1,000 26.88 0 0 28,300 30,250 26,350
02/06/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
01/06/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
29/05/2026 28,300 1.45 (5.4%) 500 13.67 0 0 26,850 28,700 25,000
28/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
27/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
26/05/2026 26,850 0.8 (3.07%) 1,800 47.45 0 0 26,050 27,850 24,250
25/05/2026 26,050 -1.55 (-5.62%) 2,200 56.68 0 0 27,600 29,500 25,700
22/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
21/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
20/05/2026 27,600 0 (0%) 0 0 0 0 27,600 29,500 25,700
19/05/2026 27,600 0.75 (2.79%) 6,700 173.58 0 0 26,850 28,700 25,000
18/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
15/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
14/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
13/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
12/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
11/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
08/05/2026 26,850 0.7 (2.68%) 900 24.08 0 0 26,150 27,950 24,350
07/05/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
06/05/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
05/05/2026 26,150 -0.4 (-1.51%) 20,100 498.62 0 0 26,550 28,400 24,700
04/05/2026 26,550 -0.15 (-0.56%) 1,600 40.67 0 0 26,700 28,550 24,850
29/04/2026 26,700 0.1 (0.38%) 900 22.47 0 0 26,600 28,450 24,750
28/04/2026 26,600 0 (0%) 0 0 0 0 26,600 28,450 24,750
24/04/2026 26,600 -0.25 (-0.93%) 300 7.76 0 0 26,850 28,700 25,000
23/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
22/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
21/04/2026 26,850 0.4 (1.51%) 1,000 26.81 0 0 26,450 28,300 24,600
20/04/2026 26,450 -0.1 (-0.38%) 100 2.65 0 0 26,550 28,400 24,700
17/04/2026 26,550 0.25 (0.95%) 1,300 34.52 0 0 26,300 28,100 24,500
16/04/2026 26,300 0.35 (1.35%) 2,200 58.26 0 0 25,950 27,750 24,150
15/04/2026 25,950 -0.95 (-3.53%) 200 5.19 0 0 26,900 28,750 25,050
14/04/2026 26,900 1.35 (5.28%) 7,000 179.24 118,700 2,967.5 25,550 27,300 23,800
13/04/2026 25,550 0.6 (2.4%) 8,900 227.01 0 0 24,950 26,650 23,250
10/04/2026 24,950 -0.75 (-2.92%) 12,500 310.41 0 0 25,700 27,450 23,950
09/04/2026 25,700 0.25 (0.98%) 12,900 326.22 0 0 25,450 27,200 23,700
08/04/2026 25,450 0 (0%) 7,900 199.53 0 0 25,450 27,200 23,700
07/04/2026 25,450 -0.1 (-0.39%) 3,100 78.76 0 0 25,550 27,300 23,800
06/04/2026 25,550 0 (0%) 0 0 0 0 25,550 27,300 23,800
03/04/2026 25,550 1.05 (4.29%) 1,100 28.11 0 0 24,500 26,200 22,800
02/04/2026 24,500 -1 (-3.92%) 15,100 374.36 0 0 25,500 27,250 23,750
01/04/2026 25,500 0.05 (0.2%) 16,400 418.17 0 0 25,450 27,200 23,700
31/03/2026 25,450 1.35 (5.6%) 3,100 77.42 0 0 24,100 25,750 22,450
30/03/2026 24,100 -1.6 (-6.23%) 3,900 95.41 0 0 25,700 27,450 23,950
27/03/2026 25,700 0 (0%) 37,800 944.85 0 0 25,700 27,450 23,950
26/03/2026 25,700 0.7 (2.8%) 31,200 775.77 0 0 25,000 26,750 23,250
25/03/2026 25,000 -0.45 (-1.77%) 41,100 1,006.82 0 0 25,450 27,200 23,700
24/03/2026 25,450 1.6 (6.71%) 19,400 476.12 0 0 23,850 25,500 22,200
23/03/2026 23,850 -1.75 (-6.84%) 1,800 43.28 0 0 25,600 27,350 23,850

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