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
03/09/2026 50,500 0.2 (0.4%) 15,700 800.38 0 0 50,300 53,800 46,800
28/08/2026 50,300 -0.9 (-1.76%) 5,200 267.35 0 0 51,200 54,700 47,650
27/08/2026 51,200 0.3 (0.59%) 32,700 1,698.26 0 0 50,900 54,400 47,350
26/08/2026 50,900 -1.1 (-2.12%) 86,300 4,440.58 0 0 52,000 55,600 48,400
25/08/2026 52,000 -0.7 (-1.33%) 82,100 4,280.81 0 0 52,700 56,300 49,050
24/08/2026 52,700 -0.2 (-0.38%) 5,600 295.96 0 0 52,900 56,600 49,200
21/08/2026 52,900 2 (3.93%) 86,500 4,548.31 0 0 50,900 54,400 47,350
20/08/2026 50,900 -0.4 (-0.78%) 23,800 1,213.97 0 0 51,300 54,800 47,750
19/08/2026 51,300 -0.4 (-0.77%) 24,200 1,255.91 0 0 51,700 55,300 48,100
18/08/2026 51,700 1.6 (3.19%) 63,700 3,260.2 0 0 50,100 53,600 46,600
17/08/2026 50,100 1.3 (2.66%) 69,600 3,516.47 0 0 48,800 52,200 45,400
14/08/2026 48,800 -0.15 (-0.31%) 10,700 527.19 0 0 48,950 52,300 45,550
13/08/2026 48,950 -0.45 (-0.91%) 3,100 152.52 0 0 49,400 52,800 45,950
12/08/2026 49,400 0.8 (1.65%) 30,900 1,524.19 0 0 48,600 52,000 45,200
11/08/2026 48,600 -0.3 (-0.61%) 13,800 672.86 0 0 48,900 52,300 45,500
10/08/2026 48,900 -0.1 (-0.2%) 52,000 2,537.69 0 0 49,000 52,400 45,600
07/08/2026 49,000 1 (2.08%) 39,200 1,917.89 0 0 48,000 51,300 44,650
06/08/2026 48,000 0 (0%) 3,400 162.83 0 0 48,000 51,300 44,650
05/08/2026 48,000 -0.1 (-0.21%) 49,400 2,386.75 0 0 48,100 51,400 44,750
04/08/2026 48,100 0.45 (0.94%) 13,400 645.56 0 0 47,650 50,900 44,350
03/08/2026 47,650 -0.7 (-1.45%) 69,600 3,386.08 0 0 48,350 51,700 45,000
31/07/2026 48,350 0.95 (2.%) 27,300 1,311.01 0 0 47,400 50,700 44,100
30/07/2026 47,400 0 (0%) 71,800 3,383.12 0 0 47,400 50,700 44,100
29/07/2026 47,400 0.3 (0.64%) 4,900 231.32 0 0 47,100 50,300 43,850
28/07/2026 47,100 -0.25 (-0.53%) 22,300 1,069.75 0 0 47,350 50,600 44,050
27/07/2026 47,350 -0.15 (-0.32%) 4,200 204.85 0 0 47,500 50,800 44,200
24/07/2026 47,500 0 (0%) 26,500 1,280.26 0 0 47,500 50,800 44,200
23/07/2026 47,500 -0.1 (-0.21%) 37,900 1,821.82 0 0 47,600 50,900 44,300
22/07/2026 47,600 -0.7 (-1.45%) 23,300 1,125.87 0 0 48,300 51,600 44,950
21/07/2026 48,300 -0.05 (-0.1%) 42,700 2,083.28 0 0 48,350 51,700 45,000
20/07/2026 48,350 0.05 (0.1%) 37,800 1,825.14 0 0 48,300 51,600 44,950
17/07/2026 48,300 0.95 (2.01%) 9,400 452.55 0 0 47,350 50,600 44,050
16/07/2026 47,350 0.25 (0.53%) 18,500 870.52 0 0 47,100 50,300 43,850
15/07/2026 47,100 0.3 (0.64%) 19,800 946.87 0 0 46,800 50,000 43,550
14/07/2026 46,800 1 (2.18%) 10,300 481.91 0 0 45,800 49,000 42,600
13/07/2026 45,800 -2.18 (-4.53%) 32,600 1,520.92 0 0 47,975 51,300 44,650
10/07/2026 51,000 -0.1 (-0.2%) 18,700 955.17 0 0 51,100 54,600 47,550
09/07/2026 51,100 -0.1 (-0.2%) 12,400 634.89 0 0 51,200 54,700 47,650
08/07/2026 51,200 -0.5 (-0.97%) 48,500 2,485.56 0 0 51,700 55,300 48,100
07/07/2026 51,700 -0.3 (-0.58%) 33,900 1,761 0 0 52,000 55,600 48,400
06/07/2026 52,000 -0.5 (-0.95%) 26,800 1,400.9 0 0 52,500 56,100 48,850
03/07/2026 52,500 0.3 (0.57%) 45,600 2,403.89 0 0 52,200 55,800 48,550
02/07/2026 52,200 0.7 (1.36%) 34,200 1,781.99 0 0 51,500 55,100 47,900
01/07/2026 51,500 0.7 (1.38%) 29,600 1,519.48 0 0 50,800 54,300 47,250
30/06/2026 50,800 0.4 (0.79%) 11,400 580 0 0 50,400 53,900 46,900
29/06/2026 50,400 0 (0%) 15,100 764.43 0 0 50,400 53,900 46,900
26/06/2026 50,400 -1 (-1.95%) 17,300 878.09 0 0 51,400 54,900 47,850
25/06/2026 51,400 0.9 (1.78%) 39,500 2,045.79 0 0 50,500 54,000 47,000
24/06/2026 50,500 -0.1 (-0.2%) 14,100 713 0 0 50,600 54,100 47,100
23/06/2026 50,600 1.8 (3.69%) 82,000 4,100.25 0 0 48,800 52,200 45,400
22/06/2026 48,800 -0.15 (-0.31%) 13,000 635.74 0 0 48,950 52,300 45,550
19/06/2026 48,950 0 (0%) 39,300 1,940.85 0 0 48,950 52,300 45,550
18/06/2026 48,950 0.05 (0.1%) 14,700 725.6 0 0 48,900 52,300 45,500
17/06/2026 48,900 0.5 (1.03%) 48,600 2,402.07 0 0 48,400 51,700 45,050
16/06/2026 48,400 0.3 (0.62%) 14,000 672.69 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.2 (0.42%) 10,400 502.27 0 0 47,900 51,200 44,550
12/06/2026 47,900 0.35 (0.74%) 26,300 1,261.64 0 0 47,550 50,800 44,250
11/06/2026 47,550 -0.3 (-0.63%) 9,800 466.07 0 0 47,850 51,100 44,550
10/06/2026 47,850 -0.15 (-0.31%) 6,400 306.29 0 0 48,000 51,300 44,650
09/06/2026 48,000 0.3 (0.63%) 13,900 666.32 0 0 47,700 51,000 44,400
08/06/2026 47,700 -0.65 (-1.34%) 41,700 2,009.16 0 0 48,350 51,700 45,000
05/06/2026 48,350 0.2 (0.42%) 15,400 749.42 0 0 48,150 51,500 44,800
04/06/2026 48,150 -0.85 (-1.73%) 23,700 1,150.37 0 0 49,000 52,400 45,600
03/06/2026 49,000 0.25 (0.51%) 22,600 1,106.81 0 0 48,750 52,100 45,350
02/06/2026 48,750 -0.6 (-1.22%) 21,900 1,068.35 0 0 49,350 52,800 45,900
01/06/2026 49,350 1.3 (2.71%) 18,000 878.29 0 0 48,050 51,400 44,700
29/05/2026 48,050 -0.7 (-1.44%) 26,600 1,284.49 0 0 48,750 52,100 45,350
28/05/2026 48,750 -0.35 (-0.71%) 15,100 742.22 0 0 49,100 52,500 45,700
27/05/2026 49,100 0.1 (0.2%) 16,700 817.52 0 0 49,000 52,400 45,600
26/05/2026 49,000 -0.75 (-1.51%) 52,800 2,586.84 0 0 49,750 53,200 46,300
25/05/2026 49,750 -1.35 (-2.64%) 50,100 2,504.64 0 0 51,100 54,600 47,550
22/05/2026 51,100 1.6 (3.23%) 127,700 6,506.53 0 0 49,500 52,900 46,050
21/05/2026 49,500 2.5 (5.32%) 121,800 5,930.63 0 0 47,000 50,200 43,750
20/05/2026 47,000 0 (0%) 72,200 3,388.38 0 0 47,000 50,200 43,750
19/05/2026 47,000 -0.4 (-0.84%) 39,200 1,846.46 0 0 47,400 50,700 44,100
18/05/2026 47,400 0 (0%) 50,900 2,397.35 0 0 47,400 50,700 44,100
15/05/2026 47,400 0.05 (0.11%) 39,100 1,858.1 0 0 47,350 50,600 44,050
14/05/2026 47,350 0.15 (0.32%) 50,100 2,392.03 0 0 47,200 50,500 43,900
13/05/2026 47,200 1.4 (3.06%) 82,500 3,848.69 0 0 45,800 49,000 42,600
12/05/2026 45,800 0.5 (1.1%) 44,400 2,018.2 0 0 45,300 48,450 42,150
11/05/2026 45,300 -0.5 (-1.09%) 58,200 2,651.91 0 0 45,800 49,000 42,600
08/05/2026 45,800 0.2 (0.44%) 14,400 657.56 0 0 45,600 48,750 42,450
07/05/2026 45,600 -0.2 (-0.44%) 24,400 1,116.71 0 0 45,800 49,000 42,600
06/05/2026 45,800 0.4 (0.88%) 42,500 1,939.94 0 0 45,400 48,550 42,250
05/05/2026 45,400 0.4 (0.89%) 38,100 1,726.31 0 0 45,000 48,150 41,850
04/05/2026 45,000 -0.05 (-0.11%) 36,000 1,620.85 0 0 45,050 48,200 41,900
29/04/2026 45,050 -0.15 (-0.33%) 38,700 1,744.83 0 0 45,200 48,350 42,050
28/04/2026 45,200 -0.2 (-0.44%) 33,500 1,512.58 0 0 45,400 48,550 42,250
24/04/2026 45,400 -0.05 (-0.11%) 40,200 1,809.64 0 0 45,450 48,600 42,300
23/04/2026 45,450 -0.05 (-0.11%) 111,400 5,052.94 0 0 45,500 48,650 42,350
22/04/2026 45,500 -0.05 (-0.11%) 28,800 1,311.37 0 0 45,550 48,700 42,400
21/04/2026 45,550 0.05 (0.11%) 23,200 1,054.04 0 0 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 54,700 2,489.32 0 0 45,500 48,650 42,350
17/04/2026 45,500 -0.4 (-0.87%) 70,900 3,233.39 0 0 45,900 49,100 42,700
16/04/2026 45,900 -0.4 (-0.86%) 21,400 985.7 0 0 46,300 49,500 43,100
15/04/2026 46,300 0 (0%) 48,700 2,265.4 0 0 46,300 49,500 43,100
14/04/2026 46,300 -0.2 (-0.43%) 24,500 1,134.98 0 0 46,500 49,750 43,250
13/04/2026 46,500 -0.6 (-1.27%) 39,000 1,830.59 0 0 47,100 50,300 43,850
10/04/2026 47,100 1 (2.17%) 65,900 3,116.91 0 0 46,100 49,300 42,900
09/04/2026 46,100 0.4 (0.88%) 39,200 1,791.76 0 0 45,700 48,850 42,550
08/04/2026 45,700 1.1 (2.47%) 72,000 3,283.56 0 0 44,600 47,700 41,500
07/04/2026 44,600 -0.15 (-0.34%) 60,700 2,687.08 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.85 (-1.86%) 42,500 1,918.07 0 0 45,600 48,750 42,450
03/04/2026 45,600 -1.7 (-3.59%) 77,200 3,574.37 0 0 47,300 50,600 44,000
02/04/2026 47,300 -0.5 (-1.05%) 47,600 2,245.58 0 0 47,800 51,100 44,500
01/04/2026 47,800 0 (0%) 71,400 3,412.28 0 0 47,800 51,100 44,500
31/03/2026 47,800 -0.05 (-0.1%) 33,600 1,608. 0 0 47,850 51,100 44,550
30/03/2026 47,850 -1.05 (-2.15%) 44,100 2,101.19 0 0 48,900 52,300 45,500
27/03/2026 48,900 0.35 (0.72%) 15,800 770.05 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.55 (-1.12%) 31,100 1,510.38 0 0 49,100 52,500 45,700
25/03/2026 49,100 2.3 (4.91%) 74,500 3,623.66 0 0 46,800 50,000 43,550
24/03/2026 46,800 -0.2 (-0.43%) 79,800 3,774.1 0 0 47,000 50,200 43,750
23/03/2026 47,000 -3.5 (-6.93%) 140,300 6,702.99 0 0 50,500 54,000 47,000
20/03/2026 50,500 -1.1 (-2.13%) 40,100 2,041.57 0 0 51,600 55,200 48,000
19/03/2026 51,600 -0.8 (-1.53%) 36,300 1,866.52 0 0 52,400 56,000 48,750
18/03/2026 52,400 -0.5 (-0.95%) 17,100 896.1 0 0 52,900 56,600 49,200
17/03/2026 52,900 0.9 (1.73%) 51,900 2,748.35 0 0 52,000 55,600 48,400
16/03/2026 52,000 -0.8 (-1.52%) 31,400 1,636.32 0 0 52,800 56,400 49,150
13/03/2026 52,800 0.1 (0.19%) 23,400 1,236.29 0 0 52,700 56,300 49,050
12/03/2026 52,700 0 (0%) 39,100 2,070.06 0 0 52,700 56,300 49,050
11/03/2026 52,700 0.1 (0.19%) 108,400 5,590.8 0 0 52,600 56,200 48,950
10/03/2026 52,600 1.2 (2.33%) 98,900 5,110.11 0 0 51,400 54,900 47,850
09/03/2026 51,400 -3.8 (-6.88%) 80,500 4,164.31 0 0 55,200 59,000 51,400
06/03/2026 55,200 0.1 (0.18%) 52,300 2,900.5 0 0 55,100 58,900 51,300
05/03/2026 55,100 0.2 (0.36%) 206,500 11,531.9 0 0 54,900 58,700 51,100
04/03/2026 54,900 0.6 (1.1%) 225,500 12,345.92 0 0 54,300 58,100 50,500
03/03/2026 54,300 0.8 (1.5%) 95,000 5,131.01 0 0 53,500 57,200 49,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Short link