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
23/10/2026 46,200 0.5 (1.09%) 1,254,900 57,938.69 0 0 45,700 48,850 42,550
22/10/2026 45,700 -0.65 (-1.4%) 1,308,300 60,290.49 0 0 46,350 49,550 43,150
21/10/2026 46,350 0.35 (0.76%) 1,205,800 55,477.12 0 0 46,000 49,200 42,800
20/10/2026 46,000 0.55 (1.21%) 1,084,200 49,456.71 0 0 45,450 48,600 42,300
19/10/2026 45,450 0.95 (2.13%) 1,035,100 46,478.88 0 0 44,500 47,600 41,400
16/10/2026 44,500 -0.55 (-1.22%) 1,709,500 76,319.08 0 0 45,050 48,200 41,900
15/10/2026 45,050 -0.45 (-0.99%) 861,500 38,919.08 0 0 45,500 48,650 42,350
14/10/2026 45,500 -0.45 (-0.98%) 1,172,200 53,739.32 0 0 45,950 49,150 42,750
13/10/2026 45,950 -1 (-2.13%) 2,297,400 104,667.39 0 0 46,950 50,200 43,700
12/10/2026 46,950 -0.3 (-0.63%) 871,200 41,207.77 0 0 47,250 50,500 43,950
09/10/2026 47,250 -0.5 (-1.05%) 1,233,100 58,457.02 0 0 47,750 51,000 44,450
08/10/2026 47,750 0.55 (1.17%) 1,502,200 71,588.5 178,200 8,488.02 47,200 50,500 43,900
07/10/2026 47,200 -0.55 (-1.15%) 902,500 42,857.54 0 0 47,750 51,000 44,450
06/10/2026 47,750 0.35 (0.74%) 1,993,300 94,944.98 0 0 47,400 50,700 44,100
05/10/2026 47,400 2.8 (6.28%) 3,672,300 171,576.58 0 0 44,600 47,700 41,500
02/10/2026 45,600 0.4 (0.88%) 1,642,200 75,026.68 0 0 45,200 48,350 42,050
01/10/2026 45,200 0 (0%) 1,110,100 50,197.34 0 0 45,200 48,350 42,050
30/09/2026 45,200 -0.6 (-1.31%) 3,225,500 148,515.2 228,000 10,390.57 45,800 49,000 42,600
29/09/2026 45,800 0.25 (0.55%) 1,544,700 70,875.93 0 0 45,550 48,700 42,400
28/09/2026 45,550 1.05 (2.36%) 2,054,800 92,235.21 0 0 44,500 47,600 41,400
25/09/2026 44,500 -1.3 (-2.84%) 1,420,700 63,799.62 0 0 45,800 49,000 42,600
24/09/2026 45,800 -0.75 (-1.61%) 1,275,200 58,158.34 0 0 46,550 49,800 43,300
23/09/2026 46,550 1.45 (3.22%) 3,343,500 154,585.68 0 0 45,100 48,250 41,950
22/09/2026 45,100 0.1 (0.22%) 1,499,000 68,392.96 0 0 45,000 48,150 41,850
21/09/2026 45,000 -0.5 (-1.1%) 1,194,100 53,945.47 0 0 45,500 48,650 42,350
18/09/2026 45,500 0.1 (0.22%) 1,615,600 74,642.18 0 0 45,400 48,550 42,250
17/09/2026 45,400 0.7 (1.57%) 869,700 39,280.02 0 0 44,700 47,800 41,600
16/09/2026 44,700 -1.6 (-3.46%) 1,486,900 66,805.96 0 0 46,300 49,500 43,100
15/09/2026 46,300 0.3 (0.65%) 1,622,400 74,560.11 0 0 46,000 49,200 42,800
14/09/2026 46,000 1.6 (3.6%) 3,096,900 138,375.14 0 0 44,400 47,500 41,300
11/09/2026 44,400 -0.35 (-0.78%) 3,781,000 171,605.56 0 0 44,750 47,850 41,650
10/09/2026 44,750 2.9 (6.93%) 5,022,100 219,112.54 0 0 41,850 44,750 38,950
09/09/2026 41,850 -0.1 (-0.24%) 996,100 41,170.2 0 0 41,950 44,850 39,050
08/09/2026 41,950 0.15 (0.36%) 1,924,500 81,322.89 0 0 41,800 44,700 38,900
07/09/2026 41,800 1.75 (4.37%) 2,541,800 104,450.64 0 0 40,050 42,850 37,250
04/09/2026 40,050 -0.85 (-2.08%) 2,700,000 108,107.94 0 0 40,900 43,750 38,050
03/09/2026 40,900 -1.3 (-3.08%) 2,459,100 101,598.18 0 0 42,200 45,150 39,250
28/08/2026 42,200 -0.9 (-2.09%) 1,198,400 51,107.42 0 0 43,100 46,100 40,100
27/08/2026 43,100 0.85 (2.01%) 1,468,800 63,152.96 0 0 42,250 45,200 39,300
26/08/2026 42,250 -0.05 (-0.12%) 1,818,800 77,532.74 100,000 4,263.2 42,300 45,250 39,350
25/08/2026 42,300 -0.5 (-1.17%) 1,205,100 51,168.19 100,000 4,233.5 42,800 45,750 39,850
24/08/2026 42,800 -0.2 (-0.47%) 1,727,000 73,615.54 0 0 43,000 46,000 40,000
21/08/2026 43,000 0.3 (0.7%) 1,245,500 53,102.58 0 0 42,700 45,650 39,750
20/08/2026 42,700 0 (0%) 817,100 34,732.07 0 0 42,700 45,650 39,750
19/08/2026 42,700 1.2 (2.89%) 2,195,400 92,486.51 0 0 41,500 44,400 38,600
18/08/2026 41,500 0.2 (0.48%) 1,231,700 51,212.73 0 0 41,300 44,150 38,450
17/08/2026 41,300 -0.3 (-0.72%) 1,056,000 43,733.59 0 0 41,600 44,500 38,700
14/08/2026 41,600 -1.55 (-3.59%) 954,900 40,251.2 0 0 43,150 46,150 40,150
13/08/2026 43,150 2.15 (5.24%) 4,211,400 180,249.12 0 0 41,000 43,850 38,150
12/08/2026 41,000 -0.15 (-0.36%) 494,100 20,231.51 0 0 41,150 44,000 38,300
11/08/2026 41,150 0.85 (2.11%) 1,306,300 53,664.77 0 0 40,300 43,100 37,500
10/08/2026 40,300 0.9 (2.28%) 1,465,300 59,487.95 0 0 39,400 42,150 36,650
07/08/2026 39,400 -0.6 (-1.5%) 888,300 35,132.23 0 0 40,000 42,800 37,200
06/08/2026 40,000 0.85 (2.17%) 1,362,300 54,098.45 0 0 39,150 41,850 36,450
05/08/2026 39,150 -0.45 (-1.14%) 995,000 39,334.43 0 0 39,600 42,350 36,850
04/08/2026 39,600 2.55 (6.88%) 1,831,900 70,976.15 0 0 37,050 39,600 34,500
03/08/2026 37,050 0.45 (1.23%) 1,457,100 54,560.15 0 0 36,600 39,150 34,050
31/07/2026 36,600 0.1 (0.27%) 1,276,400 46,786.4 0 0 36,500 39,050 33,950
30/07/2026 36,500 1.15 (3.25%) 1,759,300 64,101.88 0 0 35,350 37,800 32,900
29/07/2026 35,350 1.4 (4.12%) 729,300 25,246.9 0 0 33,950 36,300 31,600
28/07/2026 33,950 0.8 (2.41%) 671,800 22,310.57 0 0 33,150 35,450 30,850
27/07/2026 33,150 -0.35 (-1.04%) 722,300 24,193.61 0 0 33,500 35,800 31,200
24/07/2026 33,500 -1.25 (-3.6%) 560,200 18,883.49 0 0 34,750 37,150 32,350
23/07/2026 34,750 0.35 (1.02%) 591,000 20,038. 0 0 34,400 36,800 32,000
22/07/2026 34,400 -1.15 (-3.23%) 977,100 33,761.15 0 0 35,550 38,000 33,100
21/07/2026 35,550 0.4 (1.14%) 505,400 18,029.88 0 0 35,150 37,600 32,700
20/07/2026 35,150 -2.25 (-6.02%) 1,084,300 38,687.61 0 0 37,400 40,000 34,800
17/07/2026 37,400 -0.6 (-1.58%) 321,100 12,103.45 0 0 38,000 40,650 35,350
16/07/2026 38,000 0.2 (0.53%) 1,272,300 46,517.66 300,000 11,695.4 37,800 40,400 35,200
15/07/2026 37,800 -1.2 (-3.08%) 592,000 22,566.11 0 0 39,000 41,700 36,300
14/07/2026 39,000 0.45 (1.17%) 357,600 13,728.08 200,000 7,680 38,550 41,200 35,900
13/07/2026 38,550 0.05 (0.13%) 801,900 30,814.94 0 0 38,500 41,150 35,850
10/07/2026 38,500 -0.35 (-0.9%) 422,800 16,374.59 0 0 38,850 41,550 36,150
09/07/2026 38,850 -0.6 (-1.52%) 451,000 17,556.08 0 0 39,450 42,200 36,700
08/07/2026 39,450 0.05 (0.13%) 257,900 10,115.89 0 0 39,400 42,150 36,650
07/07/2026 39,400 0.4 (1.03%) 617,500 23,976.52 0 0 39,000 41,700 36,300
06/07/2026 39,000 -1.25 (-3.11%) 829,300 32,643.1 0 0 40,250 43,050 37,450
03/07/2026 40,250 0.05 (0.12%) 611,700 24,599.71 0 0 40,200 43,000 37,400
02/07/2026 40,200 0.1 (0.25%) 661,300 26,752.77 0 0 40,100 42,900 37,300
01/07/2026 40,100 -0.1 (-0.25%) 850,000 34,038.4 0 0 40,200 43,000 37,400
30/06/2026 40,200 -0.05 (-0.12%) 401,200 16,032.02 0 0 40,250 43,050 37,450
29/06/2026 40,250 1.15 (2.94%) 714,400 28,417.52 0 0 39,100 41,800 36,400
26/06/2026 39,100 -0.65 (-1.64%) 672,500 26,394.28 0 0 39,750 42,500 37,000
25/06/2026 39,750 0.5 (1.27%) 596,500 23,689.88 0 0 39,250 41,950 36,550
24/06/2026 39,250 0.15 (0.38%) 1,003,700 39,226.22 0 0 39,100 41,800 36,400
23/06/2026 39,100 -1.5 (-3.69%) 1,197,100 47,393.6 0 0 40,600 43,400 37,800
22/06/2026 40,600 0.35 (0.87%) 471,700 18,885.8 0 0 40,250 43,050 37,450
19/06/2026 40,250 -0.75 (-1.83%) 424,900 17,195.91 0 0 41,000 43,850 38,150
18/06/2026 41,000 -1 (-2.38%) 443,600 18,342.78 0 0 42,000 44,900 39,100
17/06/2026 42,000 0.7 (1.69%) 1,192,200 49,736.33 0 0 41,300 44,150 38,450
16/06/2026 41,300 1.1 (2.74%) 1,307,300 53,504.68 0 0 40,200 43,000 37,400
15/06/2026 40,200 1.3 (3.34%) 1,234,100 49,116.93 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.25 (-0.64%) 405,000 15,844.93 0 0 39,150 41,850 36,450
11/06/2026 39,150 -0.2 (-0.51%) 204,400 7,995.23 100,000 4,029.5 39,350 42,100 36,600
10/06/2026 39,350 0.4 (1.03%) 657,500 25,584.94 0 0 38,950 41,650 36,250
09/06/2026 38,950 -0.55 (-1.39%) 323,300 12,622.85 300,000 12,119 39,500 42,250 36,750
08/06/2026 39,500 -0.4 (-1.%) 995,500 38,908.68 0 0 39,900 42,650 37,150
05/06/2026 39,900 -0.2 (-0.5%) 478,200 19,038.02 200,000 8,090 40,100 42,900 37,300
04/06/2026 40,100 -0.35 (-0.87%) 420,400 16,790.95 0 0 40,450 43,250 37,650
03/06/2026 40,450 1.05 (2.66%) 681,200 27,188.69 297,000 11,896.63 39,400 42,150 36,650
02/06/2026 39,400 -0.6 (-1.5%) 945,000 37,503.21 0 0 40,000 42,800 37,200
01/06/2026 40,000 -0.85 (-2.08%) 1,112,900 44,841.15 0 0 40,850 43,700 38,000
29/05/2026 40,850 -0.75 (-1.8%) 633,100 25,931.14 0 0 41,600 44,500 38,700
28/05/2026 41,600 -0.1 (-0.24%) 815,500 33,962.65 0 0 41,700 44,600 38,800
27/05/2026 41,700 0.25 (0.6%) 1,069,800 44,684.93 0 0 41,450 44,350 38,550
26/05/2026 41,450 0.45 (1.1%) 776,000 31,745.72 0 0 41,000 43,850 38,150
25/05/2026 41,000 -0.25 (-0.61%) 531,600 21,702.71 0 0 41,250 44,100 38,400
22/05/2026 41,250 -0.45 (-1.08%) 866,100 35,419.05 200,000 8,179 41,700 44,600 38,800
21/05/2026 41,700 0.85 (2.08%) 699,300 28,849.1 0 0 40,850 43,700 38,000
20/05/2026 40,850 -1.05 (-2.51%) 2,196,900 88,963.17 160,000 6,463.84 41,900 44,800 39,000
19/05/2026 41,900 -0.1 (-0.24%) 1,374,300 57,705.74 0 0 42,000 44,900 39,100
18/05/2026 42,000 -0.4 (-0.94%) 882,700 36,890.43 0 0 42,400 45,350 39,450
15/05/2026 42,400 0 (0%) 935,100 39,330.73 0 0 42,400 45,350 39,450
14/05/2026 42,400 1 (2.42%) 1,060,200 44,465.44 0 0 41,400 44,250 38,550
13/05/2026 41,400 0.15 (0.36%) 1,095,200 44,814.91 0 0 41,250 44,100 38,400
12/05/2026 42,250 0.75 (1.81%) 1,093,500 45,566.43 0 0 41,500 44,400 38,600
11/05/2026 41,500 -1.8 (-4.16%) 3,390,800 142,618.73 0 0 43,300 46,300 40,300
08/05/2026 43,300 -0.9 (-2.04%) 1,914,100 82,806.28 0 0 44,200 47,250 41,150
07/05/2026 44,200 0.7 (1.61%) 1,255,600 55,500.56 0 0 43,500 46,500 40,500
06/05/2026 43,500 0 (0%) 1,254,100 54,577.35 0 0 43,500 46,500 40,500
05/05/2026 43,500 0 (0%) 576,300 24,899.89 0 0 43,500 46,500 40,500
04/05/2026 43,500 0.05 (0.12%) 639,600 27,737.15 0 0 43,450 46,450 40,450
29/04/2026 43,450 0.45 (1.05%) 798,500 34,432.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -1.5 (-3.37%) 2,050,000 88,577.97 0 0 44,500 47,600 41,400
24/04/2026 44,500 -0.1 (-0.22%) 1,051,700 46,290.86 0 0 44,600 47,700 41,500
23/04/2026 44,600 -1 (-2.19%) 1,637,700 73,005.76 0 0 45,600 48,750 42,450

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link