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 17,850 0.9 (5.31%) 20,063,400 353,179.13 1,200,000 19,386 16,950 18,100 15,800
22/10/2026 16,950 0.1 (0.59%) 6,250,600 106,594.97 1,500,530 25,638.04 16,850 18,000 15,700
21/10/2026 16,850 0.55 (3.37%) 9,235,000 155,541.06 140,000 2,422.5 16,300 17,400 15,200
20/10/2026 16,300 0.05 (0.31%) 2,532,500 41,153.59 1,370,530 23,327.54 16,250 17,350 15,150
19/10/2026 16,250 -0.1 (-0.61%) 3,427,000 55,957.71 2,300,000 36,805 16,350 17,450 15,250
16/10/2026 16,350 -0.1 (-0.61%) 2,886,900 47,262.94 1,510,530 25,583.54 16,450 17,600 15,300
15/10/2026 16,450 0.15 (0.92%) 3,998,300 65,739.45 0 0 16,300 17,400 15,200
14/10/2026 16,300 0.15 (0.93%) 2,596,300 42,059.41 10,690,000 162,093.5 16,150 17,250 15,050
13/10/2026 16,150 0.05 (0.31%) 983,600 15,850.71 1,320,530 22,515.04 16,100 17,200 15,000
12/10/2026 16,100 0 (0%) 1,673,700 26,934.99 500,000 7,550 16,100 17,200 15,000
09/10/2026 16,100 0 (0%) 4,390,400 70,220.47 11,849,430 191,717.83 16,100 17,200 15,000
08/10/2026 16,100 -0.3 (-1.83%) 2,569,600 41,802.52 50,000 765 16,400 17,500 15,300
07/10/2026 16,400 0 (0%) 1,266,400 20,764.56 1,400,530 23,879.04 16,400 17,500 15,300
06/10/2026 16,400 0 (0%) 3,387,200 55,406.44 1,590,000 26,596 16,400 17,500 15,300
05/10/2026 16,400 -0.1 (-0.61%) 1,518,400 25,004.26 16,680,530 284,527.54 16,500 17,650 15,350
02/10/2026 16,500 -0.1 (-0.6%) 2,939,100 48,648.52 850,000 14,527.5 16,600 17,750 15,450
01/10/2026 16,600 -0.45 (-2.64%) 3,422,600 57,098.98 18,840,000 322,257 17,050 18,200 15,900
30/09/2026 17,050 -0.05 (-0.29%) 4,578,200 77,913 870,000 14,777.5 17,100 18,250 15,950
29/09/2026 17,100 0.35 (2.09%) 6,965,500 117,745.59 9,525,000 162,289.75 16,750 17,900 15,600
28/09/2026 16,750 0.05 (0.3%) 4,453,100 74,134.33 14,370,000 245,384.9 16,700 17,850 15,550
25/09/2026 16,700 0.2 (1.21%) 3,506,400 58,061.02 46,764,300 780,734.22 16,500 17,650 15,350
24/09/2026 16,500 0 (0%) 2,851,800 46,824.01 17,570,000 306,655 16,500 17,650 15,350
23/09/2026 16,500 0.05 (0.3%) 2,066,300 34,202.89 11,310,000 190,912 16,450 17,600 15,300
22/09/2026 16,450 0.25 (1.54%) 3,933,500 64,627.88 10,465,000 170,513 16,200 17,300 15,100
21/09/2026 16,200 -0.2 (-1.22%) 3,879,700 63,582.18 13,410,000 225,188.5 16,400 17,500 15,300
18/09/2026 16,400 0.15 (0.92%) 4,889,000 80,558.93 300,000 4,590 16,250 17,350 15,150
17/09/2026 16,250 0.2 (1.25%) 5,553,400 91,148.55 11,841,000 198,418.1 16,050 17,150 14,950
16/09/2026 16,050 -0.05 (-0.31%) 4,117,200 66,752.75 740,000 12,397 16,100 17,200 15,000
15/09/2026 16,100 0.1 (0.63%) 6,973,500 113,432. 3,520,000 60,006 16,000 17,100 14,900
14/09/2026 16,000 -0.8 (-4.76%) 9,148,500 148,182.65 6,690,000 119,651 16,800 17,950 15,650
11/09/2026 16,800 -0.05 (-0.3%) 3,902,500 65,307.14 3,370,000 57,481 16,850 18,000 15,700
10/09/2026 16,850 0.1 (0.6%) 2,054,700 34,539.03 766,000 12,835.5 16,750 17,900 15,600
09/09/2026 16,750 0 (0%) 3,171,500 53,298.05 8,350,000 141,137.5 16,750 17,900 15,600
08/09/2026 16,750 -0.15 (-0.89%) 3,755,100 63,088.78 2,520,000 42,588 16,900 18,050 15,750
07/09/2026 16,900 -0.15 (-0.88%) 3,598,700 60,991.37 9,379,000 162,702.3 17,050 18,200 15,900
04/09/2026 17,050 0 (0%) 2,701,600 46,056.16 1,635,000 27,795 17,050 18,200 15,900
03/09/2026 17,050 -0.25 (-1.45%) 3,719,900 63,615.99 100,000 1,700 17,300 18,500 16,100
28/08/2026 17,300 -0.05 (-0.29%) 4,692,600 81,583.64 15,120,000 254,617.5 17,350 18,550 16,150
27/08/2026 17,350 0 (0%) 3,205,000 55,796.54 800,000 13,880 17,350 18,550 16,150
26/08/2026 17,350 0.1 (0.58%) 5,106,300 88,436.58 0 0 17,250 18,450 16,050
25/08/2026 17,250 -0.1 (-0.58%) 5,089,300 88,606.57 3,761,600 65,263.76 17,350 18,550 16,150
24/08/2026 17,350 -0.05 (-0.29%) 4,216,300 73,840.84 3,132,700 54,103.38 17,400 18,600 16,200
21/08/2026 17,400 0.5 (2.96%) 5,583,300 96,334.37 1,822,000 30,791.8 16,900 18,050 15,750
20/08/2026 16,900 -0.05 (-0.29%) 2,296,600 38,858.54 1,573,100 27,620.53 16,950 18,100 15,800
19/08/2026 16,950 -0.05 (-0.29%) 2,606,400 44,028.67 245,000 4,165 17,000 18,150 15,850
18/08/2026 17,000 -0.1 (-0.58%) 7,906,000 134,653.56 9,173,314 157,101.11 17,100 18,250 15,950
17/08/2026 17,100 -0.05 (-0.29%) 2,951,400 50,657.99 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.35 (-2%) 5,245,900 90,885.51 330,000 6,105 17,500 18,700 16,300
13/08/2026 17,500 -0.7 (-3.85%) 9,963,000 177,773.46 0 0 18,200 19,450 16,950
12/08/2026 18,200 0.1 (0.55%) 4,978,800 90,702.41 597,000 10,915.7 18,100 19,350 16,850
11/08/2026 18,100 -0.05 (-0.28%) 3,647,400 66,372.67 1,900,000 34,485 18,150 19,400 16,900
10/08/2026 18,150 0.15 (0.83%) 3,537,600 64,321.07 2,720,651 51,341.69 18,000 19,250 16,750
07/08/2026 18,000 -0.15 (-0.83%) 3,756,400 67,850.62 2,363,000 42,888.45 18,150 19,400 16,900
06/08/2026 18,150 -0.05 (-0.27%) 4,875,400 88,920.91 1,783,051 34,591.19 18,200 19,450 16,950
05/08/2026 18,200 0 (0%) 6,254,300 114,809.01 0 0 18,200 19,450 16,950
04/08/2026 18,200 -0.05 (-0.27%) 3,821,000 69,585.99 11,090,051 204,264.19 18,250 19,500 17,000
03/08/2026 18,250 0.45 (2.53%) 6,367,700 115,695.09 18,000,000 324,000 17,800 19,000 16,600
31/07/2026 17,800 -0.1 (-0.56%) 6,237,200 111,098.75 10,833,051 194,661.44 17,900 19,150 16,650
30/07/2026 17,900 0.5 (2.87%) 7,657,800 136,257.11 17,950,000 323,100 17,400 18,600 16,200
29/07/2026 17,400 0.05 (0.29%) 3,078,900 52,888.95 6,883,051 121,471.44 17,350 18,550 16,150
28/07/2026 17,350 0.15 (0.87%) 4,424,300 76,339.66 75,600 1,300.32 17,200 18,400 16,000
27/07/2026 17,200 -0.3 (-1.71%) 5,909,900 102,877.02 4,549,051 79,549.34 17,500 18,700 16,300
24/07/2026 17,500 -0.15 (-0.85%) 9,792,900 174,150.48 160,000 2,856 17,650 18,850 16,450
23/07/2026 17,650 1.15 (6.97%) 10,307,800 174,976.86 3,783,051 64,203.39 16,500 17,650 15,350
22/07/2026 16,500 -1.1 (-6.25%) 19,029,800 323,909.71 0 0 17,600 18,800 16,400
21/07/2026 17,600 -0.25 (-1.4%) 5,255,600 94,303.89 1,943,051 35,040.07 17,850 19,050 16,650
20/07/2026 17,850 -1.15 (-6.05%) 7,595,700 138,281.62 3,467,000 65,873 19,000 20,300 17,700
17/07/2026 19,000 -0.05 (-0.26%) 2,292,800 43,189.82 1,451,447 29,536.95 19,050 20,350 17,750
16/07/2026 19,050 -0.4 (-2.06%) 8,060,600 152,876.43 0 0 19,450 20,800 18,100
15/07/2026 19,450 -0.05 (-0.26%) 6,821,900 132,611.9 1,451,447 30,190.1 19,500 20,850 18,150
14/07/2026 19,500 0.15 (0.78%) 2,695,300 52,153.05 50,000 975 19,350 20,700 18,000
13/07/2026 19,350 -0.4 (-2.03%) 9,374,500 182,317 1,476,447 30,717.6 19,750 21,100 18,400
10/07/2026 19,750 -0.25 (-1.25%) 3,307,400 65,546.96 555,886 11,214.7 20,000 21,400 18,600
09/07/2026 20,000 -0.3 (-1.48%) 5,740,700 114,887.44 1,545,000 32,063.5 20,300 21,700 18,900
08/07/2026 20,300 0.1 (0.5%) 3,004,700 60,868.43 0 0 20,200 21,600 18,800
07/07/2026 20,200 0.2 (1%) 3,376,300 68,150.92 1,400,000 29,120 20,000 21,400 18,600
06/07/2026 20,000 -0.65 (-3.15%) 8,011,300 162,727.49 0 0 20,650 22,050 19,250
03/07/2026 20,650 -0.25 (-1.2%) 3,750,100 77,683.05 16,500,000 331,270 20,900 22,350 19,450
02/07/2026 20,900 -0.15 (-0.71%) 3,671,900 77,256.53 0 0 21,050 22,500 19,600
01/07/2026 21,050 0.05 (0.24%) 3,668,500 77,414.93 1,900,000 39,670 21,000 22,450 19,550
30/06/2026 21,000 0.3 (1.45%) 4,514,900 94,356.76 0 0 20,700 22,100 19,300
29/06/2026 20,700 0.1 (0.49%) 3,523,000 73,093.19 1,400,000 29,120 20,600 22,000 19,200
26/06/2026 20,600 0.05 (0.24%) 3,227,800 66,453.09 17,385,000 364,940 20,550 21,950 19,150
25/06/2026 20,550 -0.2 (-0.96%) 2,102,700 43,447.71 1,400,000 29,120 20,750 22,200 19,300
24/06/2026 20,750 -0.05 (-0.24%) 4,463,800 92,232.94 2,263,800 45,567.12 20,800 22,250 19,350
23/06/2026 20,800 -0.15 (-0.72%) 6,025,500 126,917.76 1,400,000 29,120 20,950 22,400 19,500
22/06/2026 20,950 -0.05 (-0.24%) 3,282,200 68,517.04 5,000,000 102,500 21,000 22,450 19,550
19/06/2026 21,000 0 (0%) 2,539,000 53,339.56 2,080,000 44,386 21,000 22,450 19,550
18/06/2026 21,000 -0.45 (-2.1%) 4,313,400 91,643.94 80,000 1,711.5 21,450 22,950 19,950
17/06/2026 21,450 0.25 (1.18%) 5,526,800 118,006.38 13,319,500 298,015.75 21,200 22,650 19,750
16/06/2026 21,200 0.05 (0.24%) 3,400,500 71,979.94 4,659,000 95,720 21,150 22,600 19,700
15/06/2026 21,150 0.45 (2.17%) 4,009,600 84,372.66 17,110,000 353,017 20,700 22,100 19,300
12/06/2026 20,700 0.15 (0.73%) 5,344,600 110,468.56 950,000 18,430 20,550 21,950 19,150
11/06/2026 20,550 -0.25 (-1.2%) 4,434,800 91,657.16 1,440,000 29,894 20,800 22,250 19,350
10/06/2026 20,800 0.05 (0.24%) 3,402,100 70,896.16 560,000 11,804 20,750 22,200 19,300
09/06/2026 20,750 0.05 (0.24%) 3,360,200 69,967.04 953,865 19,426.01 20,700 22,100 19,300
08/06/2026 20,700 -0.4 (-1.9%) 5,128,200 106,750.19 4,960,000 104,160 21,100 22,550 19,650
05/06/2026 21,100 -0.05 (-0.24%) 2,846,000 60,328.35 1,368,700 28,616.26 21,150 22,600 19,700
04/06/2026 21,150 0.05 (0.24%) 4,824,500 102,303.68 3,150,000 66,132.5 21,100 22,550 19,650
03/06/2026 21,100 0.05 (0.24%) 5,235,900 110,567.18 14,053,000 286,074.6 21,050 22,500 19,600
02/06/2026 21,050 -0.35 (-1.64%) 4,441,800 94,034.03 2,448,000 52,385 21,400 22,850 19,950
01/06/2026 21,400 0.1 (0.47%) 3,547,000 76,005.62 6,672,000 142,892.2 21,300 22,750 19,850
29/05/2026 21,300 -0.05 (-0.23%) 4,173,700 89,124.73 3,741,300 77,883.75 21,350 22,800 19,900
28/05/2026 21,350 -0.6 (-2.73%) 5,220,300 112,993.4 4,228,000 92,424.3 21,950 23,450 20,450
27/05/2026 21,950 0.4 (1.86%) 10,080,300 219,919.84 6,000,000 129,300 21,550 23,050 20,050
26/05/2026 21,550 0.05 (0.23%) 5,044,200 108,923.87 0 0 21,500 23,000 20,000
25/05/2026 21,500 0.3 (1.42%) 4,991,800 107,845.45 7,281,000 154,261 21,200 22,650 19,750
22/05/2026 21,200 -0.2 (-0.93%) 5,693,300 120,830.17 11,550,000 247,100 21,400 22,850 19,950
21/05/2026 21,400 0 (0%) 5,665,000 120,982.77 0 0 21,400 22,850 19,950
20/05/2026 21,400 -0.3 (-1.38%) 10,321,900 219,953.81 0 0 21,700 23,200 20,200
19/05/2026 21,700 0 (0%) 7,016,700 153,604.48 250,000 5,425 21,700 23,200 20,200
18/05/2026 21,700 -0.15 (-0.69%) 9,602,200 208,252.18 100,000 2,180 21,850 23,350 20,350
15/05/2026 21,850 -0.25 (-1.13%) 10,697,300 235,451.9 155,000 3,274 22,100 23,600 20,600
14/05/2026 22,100 0 (0%) 7,246,200 160,481.65 0 0 22,100 23,600 20,600
13/05/2026 22,100 -0.45 (-2.%) 12,142,200 271,006.13 3,000,000 63,000 22,550 24,100 21,000
12/05/2026 22,550 -0.2 (-0.88%) 6,210,800 140,492.78 1,240,000 27,280 22,750 24,300 21,200
11/05/2026 22,750 0.6 (2.71%) 25,038,300 573,223.48 4,120,000 93,112 22,150 23,700 20,600
08/05/2026 22,150 0.1 (0.45%) 10,698,700 239,075.66 0 0 22,050 23,550 20,550
07/05/2026 22,050 0.1 (0.46%) 9,140,500 203,206.66 50,000 1,105 21,950 23,450 20,450
06/05/2026 21,950 0.45 (2.09%) 7,209,400 157,503.56 0 0 21,500 23,000 20,000
05/05/2026 21,500 -0.35 (-1.6%) 7,106,800 153,279.41 65,000 1,478.75 21,850 23,350 20,350
04/05/2026 21,850 0.1 (0.46%) 4,034,900 88,456.4 40,000 880 21,750 23,250 20,250
29/04/2026 21,750 -0.1 (-0.46%) 9,045,100 196,450.88 0 0 21,850 23,350 20,350
28/04/2026 21,850 -0.5 (-2.24%) 10,046,600 221,418.29 180,000 4,023 22,350 23,900 20,800

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