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
13/11/2026 8,190 0 (0%) 97,500 798.18 0 0 8,190 8,760 7,620
12/11/2026 8,190 -0.01 (-0.12%) 45,400 371.95 0 0 8,200 8,770 7,630
11/11/2026 8,200 -0.05 (-0.61%) 169,700 1,389.76 0 0 8,250 8,820 7,680
10/11/2026 8,250 -0.01 (-0.12%) 111,800 923.01 0 0 8,260 8,830 7,690
09/11/2026 8,260 -0.03 (-0.36%) 105,800 875.91 0 0 8,290 8,870 7,710
06/11/2026 8,290 -0.04 (-0.48%) 41,400 343.61 0 0 8,330 8,910 7,750
05/11/2026 8,330 0.05 (0.6%) 69,400 577.99 0 0 8,280 8,850 7,710
04/11/2026 8,280 0.08 (0.98%) 85,700 706.34 0 0 8,200 8,770 7,630
03/11/2026 8,200 -0.02 (-0.24%) 64,800 531.08 0 0 8,220 8,790 7,650
02/11/2026 8,220 -0.08 (-0.96%) 27,000 222.59 0 0 8,300 8,880 7,720
30/10/2026 8,300 -0.12 (-1.43%) 79,800 665.16 0 0 8,420 9,000 7,840
29/10/2026 8,420 -0.07 (-0.82%) 64,000 540.29 0 0 8,490 9,080 7,900
28/10/2026 8,490 -0.03 (-0.35%) 35,000 297.5 0 0 8,520 9,110 7,930
27/10/2026 8,520 0 (0%) 24,400 207.74 0 0 8,520 9,110 7,930
26/10/2026 8,520 -0.03 (-0.35%) 23,300 198.73 0 0 8,550 9,140 7,960
23/10/2026 8,550 0 (0%) 56,900 485.85 0 0 8,550 9,140 7,960
22/10/2026 8,550 0.01 (0.12%) 32,100 274.27 0 0 8,540 9,130 7,950
21/10/2026 8,540 0.03 (0.35%) 144,600 1,231.1 0 0 8,510 9,100 7,920
20/10/2026 8,510 -0.06 (-0.7%) 39,100 333.68 0 0 8,570 9,160 7,980
19/10/2026 8,570 0.12 (1.42%) 97,600 838.81 0 0 8,450 9,040 7,860
16/10/2026 8,450 0.03 (0.36%) 30,900 261.21 0 0 8,420 9,000 7,840
15/10/2026 8,420 -0.01 (-0.12%) 38,700 327.3 0 0 8,430 9,020 7,840
14/10/2026 8,430 -0.02 (-0.24%) 7,900 66.48 0 0 8,450 9,040 7,860
13/10/2026 8,450 0.05 (0.6%) 136,300 1,144.43 0 0 8,400 8,980 7,820
12/10/2026 8,400 -0.02 (-0.24%) 54,000 452.53 0 0 8,420 9,000 7,840
09/10/2026 8,420 -0.08 (-0.94%) 141,200 1,189.15 0 0 8,500 9,090 7,910
08/10/2026 8,500 -0.02 (-0.23%) 76,800 653.55 0 0 8,520 9,110 7,930
07/10/2026 8,520 -0.01 (-0.12%) 53,500 455.59 0 0 8,530 9,120 7,940
06/10/2026 8,530 -0.08 (-0.93%) 155,900 1,328.14 0 0 8,610 9,210 8,010
05/10/2026 8,610 0.16 (1.89%) 152,400 1,300.87 0 0 8,450 9,040 7,860
02/10/2026 8,450 0.02 (0.24%) 58,500 491.36 0 0 8,430 9,020 7,840
01/10/2026 8,430 -0.06 (-0.71%) 21,600 182.33 0 0 8,490 9,080 7,900
30/09/2026 8,490 0.08 (0.95%) 34,100 288.85 0 0 8,410 8,990 7,830
29/09/2026 8,410 -0.09 (-1.06%) 66,200 560.42 0 0 8,500 9,090 7,910
28/09/2026 8,500 -0.2 (-2.3%) 67,000 572.66 0 0 8,700 9,300 8,100
25/09/2026 8,700 0.07 (0.81%) 81,300 698.04 0 0 8,630 9,230 8,030
24/09/2026 8,630 -0.03 (-0.35%) 87,900 752.57 0 0 8,660 9,260 8,060
23/09/2026 8,660 -0.03 (-0.35%) 44,700 387.03 0 0 8,690 9,290 8,090
22/09/2026 8,690 -0.01 (-0.11%) 157,400 1,367.31 0 0 8,700 9,300 8,100
21/09/2026 8,700 0 (0%) 73,500 639.24 0 0 8,700 9,300 8,100
18/09/2026 8,700 0.24 (2.84%) 166,900 1,427.23 0 0 8,460 9,050 7,870
17/09/2026 8,460 0.22 (2.67%) 91,800 765.86 0 0 8,240 8,810 7,670
16/09/2026 8,240 0.01 (0.12%) 28,200 232.57 0 0 8,230 8,800 7,660
15/09/2026 8,230 -0.03 (-0.36%) 160,800 1,323.57 0 0 8,260 8,830 7,690
14/09/2026 8,260 -0.18 (-2.13%) 78,200 650.43 0 0 8,440 9,030 7,850
11/09/2026 8,440 -0.06 (-0.71%) 27,600 233.88 0 0 8,500 9,090 7,910
10/09/2026 8,500 0.01 (0.12%) 38,900 330.58 0 0 8,490 9,080 7,900
09/09/2026 8,490 -0.18 (-2.08%) 196,100 1,676.48 0 0 8,670 9,270 8,070
08/09/2026 8,670 0 (0%) 28,100 244.5 0 0 8,670 9,270 8,070
07/09/2026 8,670 -0.25 (-2.8%) 149,200 1,304.69 0 0 8,920 9,540 8,300
04/09/2026 8,920 -0.07 (-0.78%) 34,000 304.14 0 0 8,990 9,610 8,370
03/09/2026 8,990 -0.2 (-2.18%) 125,000 1,129.78 0 0 9,190 9,830 8,550
28/08/2026 9,190 0.08 (0.88%) 53,300 486.4 0 0 9,110 9,740 8,480
27/08/2026 9,110 -0.12 (-1.3%) 49,700 453.92 0 0 9,230 9,870 8,590
26/08/2026 9,230 0 (0%) 106,900 985.46 0 0 9,230 9,870 8,590
25/08/2026 9,230 -0.01 (-0.11%) 89,400 804.87 0 0 9,240 9,880 8,600
24/08/2026 9,240 0.01 (0.11%) 74,200 682.49 0 0 9,230 9,870 8,590
21/08/2026 9,230 0.23 (2.56%) 146,400 1,330.78 0 0 9,000 9,630 8,370
20/08/2026 9,000 0.08 (0.9%) 69,400 619.21 0 0 8,920 9,540 8,300
19/08/2026 8,920 -0.07 (-0.78%) 37,700 336.06 0 0 8,990 9,610 8,370
18/08/2026 8,990 -0.01 (-0.11%) 89,400 801.8 0 0 9,000 9,630 8,370
17/08/2026 9,000 0 (0%) 103,000 925.31 0 0 9,000 9,630 8,370
14/08/2026 9,000 -0.11 (-1.21%) 47,300 426.59 0 0 9,110 9,740 8,480
13/08/2026 9,110 0 (0%) 112,400 1,022.35 0 0 9,110 9,740 8,480
12/08/2026 9,110 -0.02 (-0.22%) 115,600 1,053.02 0 0 9,130 9,760 8,500
11/08/2026 9,130 -0.02 (-0.22%) 97,500 893.62 0 0 9,150 9,790 8,510
10/08/2026 9,150 0.06 (0.66%) 210,400 1,920.7 0 0 9,090 9,720 8,460
07/08/2026 9,090 0.02 (0.22%) 211,600 1,918.59 0 0 9,070 9,700 8,440
06/08/2026 9,070 0.01 (0.11%) 121,500 1,095.42 0 0 9,060 9,690 8,430
05/08/2026 9,060 0.21 (2.37%) 371,100 3,327.11 0 0 8,850 9,460 8,240
04/08/2026 8,850 0.05 (0.57%) 94,800 836.94 0 0 8,800 9,410 8,190
03/08/2026 8,800 0.23 (2.68%) 130,500 1,145.67 0 0 8,570 9,160 7,980
31/07/2026 8,570 0.11 (1.3%) 136,300 1,168.65 0 0 8,460 9,050 7,870
30/07/2026 8,460 0.16 (1.93%) 190,200 1,605.32 0 0 8,300 8,880 7,720
29/07/2026 8,300 0.1 (1.22%) 70,400 582.3 0 0 8,200 8,770 7,630
28/07/2026 8,200 -0.07 (-0.85%) 114,700 940.43 0 0 8,270 8,840 7,700
27/07/2026 8,270 -0.13 (-1.55%) 108,200 903.36 0 0 8,400 8,980 7,820
24/07/2026 8,400 -0.13 (-1.52%) 96,300 810.64 0 0 8,530 9,120 7,940
23/07/2026 8,530 -0.01 (-0.12%) 96,700 824.4 0 0 8,540 9,130 7,950
22/07/2026 8,540 -0.11 (-1.27%) 107,500 915.35 0 0 8,650 9,250 8,050
21/07/2026 8,650 -0.02 (-0.23%) 556,000 4,864.5 0 0 8,670 9,270 8,070
20/07/2026 8,670 -0.4 (-4.41%) 311,400 2,752.18 0 0 9,070 9,700 8,440
17/07/2026 9,070 -0.13 (-1.41%) 63,600 577.7 0 0 9,200 9,840 8,560
16/07/2026 9,200 -0.04 (-0.43%) 154,100 1,405.32 0 0 9,240 9,880 8,600
15/07/2026 9,240 -0.06 (-0.65%) 54,400 503.77 0 0 9,300 9,950 8,650
14/07/2026 9,300 0.05 (0.54%) 195,300 1,808.5 0 0 9,250 9,890 8,610
13/07/2026 9,250 -0.2 (-2.12%) 138,200 1,288.97 0 0 9,450 10,100 8,790
10/07/2026 9,450 -0.01 (-0.11%) 38,100 360.19 0 0 9,460 10,100 8,800
09/07/2026 9,460 -0.05 (-0.53%) 70,100 665.04 0 0 9,510 10,150 8,850
08/07/2026 9,510 0 (0%) 79,300 752.66 0 0 9,510 10,150 8,850
07/07/2026 9,510 -0.09 (-0.94%) 88,300 840.75 0 0 9,600 10,250 8,930
06/07/2026 9,600 -0.07 (-0.72%) 84,200 810.9 0 0 9,670 10,300 9,000
03/07/2026 9,670 0 (0%) 138,000 1,326.42 0 0 9,670 10,300 9,000
02/07/2026 9,670 0 (0%) 43,400 420.94 0 0 9,670 10,300 9,000
01/07/2026 9,670 0.24 (2.55%) 247,800 2,372.98 0 0 9,430 10,050 8,770
30/06/2026 9,430 0 (0%) 187,200 1,756.72 0 0 9,430 10,050 8,770
29/06/2026 9,430 -0.09 (-0.95%) 95,200 900.14 0 0 9,520 10,150 8,860
26/06/2026 9,520 -0.08 (-0.83%) 81,200 774.65 0 0 9,600 10,250 8,930
25/06/2026 9,600 -0.03 (-0.31%) 132,700 1,276.21 0 0 9,630 10,300 8,960
24/06/2026 9,630 -0.07 (-0.72%) 124,100 1,199.31 0 0 9,700 10,350 9,030
23/06/2026 9,700 -0.02 (-0.21%) 130,600 1,268.41 0 0 9,720 10,400 9,040
22/06/2026 9,720 -0.02 (-0.21%) 42,700 415.45 0 0 9,740 10,400 9,060
19/06/2026 9,740 -0.04 (-0.41%) 60,300 589.29 0 0 9,780 10,450 9,100
18/06/2026 9,780 0 (0%) 67,700 662.11 0 0 9,780 10,450 9,100
17/06/2026 9,780 0.01 (0.1%) 97,600 953.51 0 0 9,770 10,450 9,090
16/06/2026 9,770 0.01 (0.1%) 97,800 956.04 0 0 9,760 10,400 9,080
15/06/2026 9,760 -0.03 (-0.31%) 91,800 898.86 0 0 9,790 10,450 9,110
12/06/2026 9,790 -0.03 (-0.31%) 84,700 831.14 0 0 9,820 10,500 9,140
11/06/2026 9,820 -0.04 (-0.41%) 129,700 1,270.33 0 0 9,860 10,550 9,170
10/06/2026 9,860 -0.06 (-0.6%) 39,000 385.32 0 0 9,920 10,600 9,230
09/06/2026 9,920 -0.02 (-0.2%) 68,300 672.85 0 0 9,940 10,600 9,250
08/06/2026 9,940 0 (0%) 154,700 1,529.24 0 0 9,940 10,600 9,250
05/06/2026 9,940 0 (0%) 130,200 1,294.85 0 0 9,940 10,600 9,250
04/06/2026 9,940 -0.01 (-0.1%) 63,100 628.26 0 0 9,950 10,600 9,260
03/06/2026 9,950 0 (0%) 73,700 733.75 0 0 9,950 10,600 9,260
02/06/2026 9,950 -0.05 (-0.5%) 130,700 1,299.76 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.01 (0.1%) 46,900 470.17 0 0 9,990 10,650 9,300
29/05/2026 9,990 -0.01 (-0.1%) 67,000 669.23 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 60,200 604.46 0 0 10,000 10,700 9,300
27/05/2026 10,000 0.03 (0.3%) 184,400 1,861.38 0 0 9,970 10,650 9,280
26/05/2026 9,970 0.02 (0.2%) 62,700 624.54 0 0 9,950 10,600 9,260
25/05/2026 9,950 0.06 (0.61%) 74,000 736.27 0 0 9,890 10,550 9,200
22/05/2026 9,890 0 (0%) 86,000 849.59 0 0 9,890 10,550 9,200
21/05/2026 9,890 0.01 (0.1%) 140,400 1,389.08 0 0 9,880 10,550 9,190
20/05/2026 9,880 -0.12 (-1.2%) 230,300 2,284.48 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.05 (-0.5%) 261,300 2,617.58 0 0 10,050 10,750 9,350
18/05/2026 10,050 -0.05 (-0.5%) 236,900 2,377.17 0 0 10,100 10,800 9,400
15/05/2026 10,100 -0.05 (-0.49%) 122,200 1,231.01 0 0 10,150 10,850 9,440
14/05/2026 10,150 0.05 (0.5%) 91,500 926.37 0 0 10,100 10,800 9,400

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Short link