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 45,900 2.6 (6.%) 3,541,500 160,894.47 0 0 43,300 46,300 40,300
21/09/2026 43,300 2.8 (6.91%) 4,105,500 173,924.61 0 0 40,500 43,300 37,700
18/09/2026 40,500 -1.95 (-4.59%) 2,911,200 117,310.25 0 0 42,450 45,400 39,500
17/09/2026 42,450 0.8 (1.92%) 2,018,800 85,848.23 0 0 41,650 44,550 38,750
16/09/2026 41,650 2.7 (6.93%) 4,214,500 171,209.85 0 0 38,950 41,650 36,250
15/09/2026 38,950 0.95 (2.5%) 2,271,900 87,826.04 150,000 5,655 38,000 40,650 35,350
14/09/2026 38,000 -0.35 (-0.91%) 523,300 19,859.52 50,000 1,885 38,350 41,000 35,700
11/09/2026 38,350 -0.65 (-1.67%) 651,700 24,982.61 0 0 39,000 41,700 36,300
10/09/2026 39,000 1 (2.63%) 1,788,000 69,630.84 0 0 38,000 40,650 35,350
09/09/2026 38,000 -0.5 (-1.3%) 206,300 7,905.72 0 0 38,500 41,150 35,850
08/09/2026 38,500 0.2 (0.52%) 762,300 29,154.5 0 0 38,300 40,950 35,650
07/09/2026 38,300 -0.3 (-0.78%) 356,900 13,657.37 0 0 38,600 41,300 35,900
04/09/2026 38,600 0.1 (0.26%) 587,900 22,642.89 0 0 38,500 41,150 35,850
03/09/2026 38,500 0 (0%) 620,700 23,916.06 0 0 38,500 41,150 35,850
28/08/2026 38,500 0 (0%) 582,000 22,427.51 0 0 38,500 41,150 35,850
27/08/2026 38,500 -0.2 (-0.52%) 596,000 23,036.21 0 0 38,700 41,400 36,000
26/08/2026 38,700 0.4 (1.04%) 1,235,800 47,434.62 0 0 38,300 40,950 35,650
25/08/2026 38,300 -0.3 (-0.78%) 684,900 26,306.48 0 0 38,600 41,300 35,900
24/08/2026 38,600 0.1 (0.26%) 1,074,700 41,283.59 0 0 38,500 41,150 35,850
21/08/2026 38,500 -0.3 (-0.77%) 559,800 21,579.16 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.3 (0.78%) 800,600 30,888.97 0 0 38,500 41,150 35,850
19/08/2026 38,500 0.7 (1.85%) 993,200 37,900.17 0 0 37,800 40,400 35,200
18/08/2026 37,800 0 (0%) 698,400 26,273.13 0 0 37,800 40,400 35,200
17/08/2026 37,800 -0.4 (-1.05%) 935,200 35,458.6 0 0 38,200 40,850 35,550
14/08/2026 38,200 -0.7 (-1.8%) 544,000 20,891.77 0 0 38,900 41,600 36,200
13/08/2026 38,900 0.3 (0.78%) 674,200 25,754.25 0 0 38,600 41,300 35,900
12/08/2026 38,600 0.2 (0.52%) 565,600 21,636.7 0 0 38,400 41,050 35,750
11/08/2026 38,400 -1.2 (-3.03%) 764,900 29,677.93 0 0 39,600 42,350 36,850
10/08/2026 39,600 0.4 (1.02%) 743,400 29,360.69 0 0 39,200 41,900 36,500
07/08/2026 39,200 -1.75 (-4.27%) 1,122,800 43,270.23 0 0 40,950 43,800 38,100
06/08/2026 40,950 -3.05 (-6.93%) 1,516,100 63,769.48 0 0 44,000 47,050 40,950
05/08/2026 44,000 2.1 (5.01%) 1,401,800 61,913.67 0 0 41,900 44,800 39,000
04/08/2026 41,900 2.7 (6.89%) 2,655,400 110,761.38 0 0 39,200 41,900 36,500
03/08/2026 39,200 0.75 (1.95%) 1,016,800 39,370.98 0 0 38,450 41,100 35,800
31/07/2026 38,450 0.45 (1.18%) 401,700 15,249.91 0 0 38,000 40,650 35,350
30/07/2026 38,000 -0.05 (-0.13%) 616,900 23,439.59 0 0 38,050 40,700 35,400
29/07/2026 38,050 0 (0%) 307,500 11,674.07 0 0 38,050 40,700 35,400
28/07/2026 38,050 0 (0%) 450,800 17,126.07 0 0 38,050 40,700 35,400
27/07/2026 38,050 0 (0%) 454,800 17,286.5 0 0 38,050 40,700 35,400
24/07/2026 38,050 0 (0%) 486,800 18,500.78 0 0 38,050 40,700 35,400
23/07/2026 38,050 -0.05 (-0.13%) 655,800 24,923.78 0 0 38,100 40,750 35,450
22/07/2026 38,100 0 (0%) 564,800 21,493.37 0 0 38,100 40,750 35,450
21/07/2026 38,100 0 (0%) 514,100 19,584.49 0 0 38,100 40,750 35,450
20/07/2026 38,100 -0.2 (-0.52%) 640,400 24,429.97 130,000 4,979 38,300 40,950 35,650
17/07/2026 38,300 -0.1 (-0.26%) 924,500 35,325.62 0 0 38,400 41,050 35,750
16/07/2026 38,400 0.25 (0.66%) 489,100 18,658.51 0 0 38,150 40,800 35,500
15/07/2026 38,150 -0.35 (-0.91%) 536,300 20,507.81 150,000 5,400 38,500 41,150 35,850
14/07/2026 38,500 0.7 (1.85%) 460,600 17,443.16 0 0 37,800 40,400 35,200
13/07/2026 37,800 -0.1 (-0.26%) 607,100 22,982.38 0 0 37,900 40,550 35,250
10/07/2026 37,900 -0.3 (-0.79%) 665,300 25,329.76 0 0 38,200 40,850 35,550
09/07/2026 38,200 -0.2 (-0.52%) 647,800 24,775.98 0 0 38,400 41,050 35,750
08/07/2026 38,400 0.2 (0.52%) 1,085,600 41,525.87 0 0 38,200 40,850 35,550
07/07/2026 38,200 0.2 (0.53%) 1,804,200 68,779.83 0 0 38,000 40,650 35,350
06/07/2026 38,000 -0.35 (-0.91%) 629,600 24,094.17 0 0 38,350 41,000 35,700
03/07/2026 38,350 0.05 (0.13%) 765,400 29,323.72 0 0 38,300 40,950 35,650
02/07/2026 38,300 0.1 (0.26%) 404,800 15,460.66 0 0 38,200 40,850 35,550
01/07/2026 38,200 0.35 (0.92%) 402,500 15,267.11 0 0 37,850 40,450 35,250
30/06/2026 37,850 0.05 (0.13%) 353,800 13,369.19 0 0 37,800 40,400 35,200
29/06/2026 37,800 0 (0%) 458,100 17,319.88 200,000 7,560 37,800 40,400 35,200
26/06/2026 37,800 -0.2 (-0.53%) 331,300 12,552.79 0 0 38,000 40,650 35,350
25/06/2026 38,000 0.6 (1.6%) 564,000 21,259.02 0 0 37,400 40,000 34,800
24/06/2026 37,400 0 (0%) 499,900 18,553.33 0 0 37,400 40,000 34,800
23/06/2026 37,400 -0.1 (-0.27%) 547,600 20,515.96 150,000 5,625 37,500 40,100 34,900
22/06/2026 37,500 0.1 (0.27%) 588,200 21,986.07 200,000 7,480 37,400 40,000 34,800
19/06/2026 37,400 -0.1 (-0.27%) 313,700 11,715.48 100,000 3,750 37,500 40,100 34,900
18/06/2026 37,500 -0.1 (-0.27%) 271,800 10,189.5 0 0 37,600 40,200 35,000
17/06/2026 37,600 -0.1 (-0.27%) 196,100 7,301.07 0 0 37,700 40,300 35,100
16/06/2026 37,700 0.2 (0.53%) 667,000 25,107.47 0 0 37,500 40,100 34,900
15/06/2026 37,500 -0.2 (-0.53%) 421,300 15,786.64 0 0 37,700 40,300 35,100
12/06/2026 37,700 -0.6 (-1.57%) 260,200 9,792.74 0 0 38,300 40,950 35,650
11/06/2026 38,300 1.5 (4.08%) 389,700 14,347.65 0 0 36,800 39,350 34,250
10/06/2026 36,800 -0.5 (-1.34%) 236,500 8,770.55 260,000 9,022 37,300 39,900 34,700
09/06/2026 37,300 -0.25 (-0.67%) 432,400 16,164.64 0 0 37,550 40,150 34,950
08/06/2026 37,550 0 (0%) 400,000 14,860.5 300,000 11,265 37,550 40,150 34,950
05/06/2026 37,550 -0.15 (-0.4%) 401,100 15,038.04 200,000 7,020 37,700 40,300 35,100
04/06/2026 37,700 0 (0%) 422,400 15,874.67 0 0 37,700 40,300 35,100
03/06/2026 37,700 -0.3 (-0.79%) 417,300 15,759.11 0 0 38,000 40,650 35,350
02/06/2026 38,000 0 (0%) 546,200 20,710.67 0 0 38,000 40,650 35,350
01/06/2026 38,000 0.3 (0.8%) 1,051,500 39,768.69 0 0 37,700 40,300 35,100
29/05/2026 37,700 0 (0%) 663,200 24,877.92 0 0 37,700 40,300 35,100
28/05/2026 37,700 -0.1 (-0.26%) 806,700 30,322.4 0 0 37,800 40,400 35,200
27/05/2026 37,800 -0.7 (-1.82%) 1,074,800 40,998.99 0 0 38,500 41,150 35,850
26/05/2026 38,500 0 (0%) 1,225,500 46,877.75 1,946,600 69,785.61 38,500 41,150 35,850
25/05/2026 38,500 -0.5 (-1.28%) 1,864,400 72,603.11 0 0 39,000 41,700 36,300
22/05/2026 39,000 0.3 (0.78%) 2,128,300 82,767.69 0 0 38,700 41,400 36,000
21/05/2026 38,700 0.7 (1.84%) 2,025,600 78,077.65 0 0 38,000 40,650 35,350
20/05/2026 38,000 0 (0%) 637,900 24,067.91 0 0 38,000 40,650 35,350
19/05/2026 38,000 -0.3 (-0.78%) 704,400 26,632.32 0 0 38,300 40,950 35,650
18/05/2026 38,300 -0.1 (-0.26%) 775,200 29,340.05 0 0 38,400 41,050 35,750
15/05/2026 38,400 -0.1 (-0.26%) 702,400 26,923.31 0 0 38,500 41,150 35,850
14/05/2026 38,500 0 (0%) 1,233,000 47,509.48 0 0 38,500 41,150 35,850
13/05/2026 38,500 0.55 (1.45%) 2,287,800 86,901.13 0 0 37,950 40,600 35,300
12/05/2026 37,950 0.15 (0.4%) 911,600 34,366.53 0 0 37,800 40,400 35,200
11/05/2026 37,800 -0.3 (-0.79%) 597,700 22,489.97 0 0 38,100 40,750 35,450
08/05/2026 38,100 -0.2 (-0.52%) 740,700 28,071.19 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.5 (1.32%) 928,600 35,266.02 0 0 37,800 40,400 35,200
06/05/2026 37,800 0.2 (0.53%) 1,104,500 41,611.01 0 0 37,600 40,200 35,000
05/05/2026 37,600 -0.1 (-0.27%) 622,400 23,331.78 0 0 37,700 40,300 35,100
04/05/2026 37,700 0.4 (1.07%) 1,557,800 58,410.63 0 0 37,300 39,900 34,700
29/04/2026 37,300 0.4 (1.08%) 448,300 16,580.31 0 0 36,900 39,450 34,350
28/04/2026 36,900 -0.4 (-1.07%) 588,000 21,792.99 0 0 37,300 39,900 34,700
24/04/2026 37,300 -0.1 (-0.27%) 789,300 29,463.8 0 0 37,400 40,000 34,800
23/04/2026 37,400 1 (2.75%) 1,035,300 38,377.06 0 0 36,400 38,900 33,900
22/04/2026 36,400 0.4 (1.11%) 553,900 19,852.63 0 0 36,000 38,500 33,500
21/04/2026 36,000 -0.4 (-1.1%) 610,100 22,026.76 0 0 36,400 38,900 33,900
20/04/2026 36,400 -0.5 (-1.36%) 572,000 20,832.4 0 0 36,900 39,450 34,350
17/04/2026 36,900 -0.4 (-1.07%) 620,300 22,882.11 0 0 37,300 39,900 34,700
16/04/2026 37,300 0.15 (0.4%) 1,021,000 36,438.61 0 0 37,150 39,750 34,550
15/04/2026 37,150 -2.75 (-6.89%) 1,221,600 45,907.42 0 0 39,900 42,650 37,150
14/04/2026 39,900 -1 (-2.44%) 1,713,000 66,448.97 0 0 40,900 43,750 38,050
13/04/2026 40,900 -0.95 (-2.27%) 2,380,300 96,142.22 0 0 41,850 44,750 38,950
10/04/2026 41,850 -3.15 (-7.%) 959,900 40,930.39 0 0 45,000 48,150 41,850
09/04/2026 45,000 -1.6 (-3.43%) 1,584,000 70,363.13 0 0 46,600 49,850 43,350
08/04/2026 46,600 -2.55 (-5.19%) 1,947,600 90,251.79 0 0 49,150 52,500 45,750
07/04/2026 49,150 -3.65 (-6.91%) 311,700 15,320.06 100,000 4,915 52,800 56,400 49,150
06/04/2026 52,800 -3.9 (-6.88%) 101,600 5,364.48 0 0 56,700 60,600 52,800
03/04/2026 56,700 -4.2 (-6.9%) 639,700 38,147.88 70,000 3,969 60,900 65,100 56,700
02/04/2026 60,900 1 (1.67%) 949,400 57,531.25 0 0 59,900 64,000 55,800
01/04/2026 59,900 3.8 (6.77%) 1,175,700 69,162.03 0 0 56,100 60,000 52,200
31/03/2026 56,100 0.1 (0.18%) 366,200 20,427.52 0 0 56,000 59,900 52,100
30/03/2026 56,000 -0.6 (-1.06%) 291,700 16,388.31 0 0 56,600 60,500 52,700
27/03/2026 56,600 0 (0%) 344,100 19,354.93 0 0 56,600 60,500 52,700
26/03/2026 56,600 -0.2 (-0.35%) 371,400 20,890.72 0 0 56,800 60,700 52,900
25/03/2026 56,800 0.3 (0.53%) 693,300 38,889.09 0 0 56,500 60,400 52,600
24/03/2026 56,500 0.5 (0.89%) 444,900 25,017.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.2 (-2.1%) 331,200 18,740.32 0 0 57,200 61,200 53,200

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