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
23/09/2026 27,450 0.55 (2.04%) 103,900 2,855.44 0 0 26,900 28,750 25,050
22/09/2026 26,900 0.3 (1.13%) 50,600 1,361.38 0 0 26,600 28,450 24,750
21/09/2026 26,600 -0.4 (-1.48%) 60,900 1,633.99 0 0 27,000 28,850 25,150
18/09/2026 27,000 0.1 (0.37%) 27,900 756.05 0 0 26,900 28,750 25,050
17/09/2026 26,900 0.1 (0.37%) 47,100 1,275.37 0 0 26,800 28,650 24,950
16/09/2026 26,800 -0.05 (-0.19%) 14,000 375.73 0 0 26,850 28,700 25,000
15/09/2026 26,850 0.15 (0.56%) 48,300 1,297.4 29,000 720.65 26,700 28,550 24,850
14/09/2026 26,700 -0.4 (-1.48%) 64,900 1,742.28 0 0 27,100 28,950 25,250
11/09/2026 27,100 -0.55 (-1.99%) 102,100 2,764.34 0 0 27,650 29,550 25,750
10/09/2026 27,650 -0.05 (-0.18%) 60,500 1,658.67 0 0 27,700 29,600 25,800
09/09/2026 27,700 -0.2 (-0.72%) 46,900 1,302.33 0 0 27,900 29,850 25,950
08/09/2026 27,900 0.05 (0.18%) 39,300 1,092.58 0 0 27,850 29,750 25,950
07/09/2026 27,850 -0.35 (-1.24%) 124,400 3,507.26 0 0 28,200 30,150 26,250
04/09/2026 28,200 0.4 (1.44%) 55,700 1,560.55 0 0 27,800 29,700 25,900
03/09/2026 27,800 -0.3 (-1.07%) 53,300 1,483.57 0 0 28,100 30,050 26,150
28/08/2026 28,100 0.1 (0.36%) 69,200 1,944.81 0 0 28,000 29,950 26,050
27/08/2026 28,000 -0.6 (-2.1%) 105,600 2,969.06 0 0 28,600 30,600 26,600
26/08/2026 28,600 0 (0%) 96,800 2,747.83 0 0 28,600 30,600 26,600
25/08/2026 28,600 -0.3 (-1.04%) 210,000 6,059.96 0 0 28,900 30,900 26,900
24/08/2026 28,900 0.45 (1.58%) 121,700 3,501.7 0 0 28,450 30,400 26,500
21/08/2026 28,450 0.75 (2.71%) 320,400 9,010.56 0 0 27,700 29,600 25,800
20/08/2026 27,700 0 (0%) 121,700 3,378.64 0 0 27,700 29,600 25,800
19/08/2026 27,700 -0.5 (-1.77%) 301,900 8,298.88 0 0 28,200 30,150 26,250
18/08/2026 28,200 -0.95 (-3.26%) 155,300 4,423.98 0 0 29,150 31,150 27,150
17/08/2026 29,150 0.2 (0.69%) 47,800 1,395.55 0 0 28,950 30,950 26,950
14/08/2026 28,950 -0.65 (-2.2%) 166,600 4,890.93 0 0 29,600 31,650 27,550
13/08/2026 29,600 -0.4 (-1.33%) 126,800 3,792.76 0 0 30,000 32,100 27,900
12/08/2026 30,000 -0.5 (-1.64%) 161,300 4,849.67 0 0 30,500 32,600 28,400
11/08/2026 30,500 -0.4 (-1.29%) 151,000 4,609.83 0 0 30,900 33,050 28,750
10/08/2026 30,900 -0.4 (-1.28%) 73,900 2,297.89 0 0 31,300 33,450 29,150
07/08/2026 31,300 -0.5 (-1.57%) 33,100 1,042.31 0 0 31,800 34,000 29,600
06/08/2026 31,800 0.1 (0.32%) 8,300 262.32 0 0 31,700 33,900 29,500
05/08/2026 31,700 -0.3 (-0.94%) 13,800 438.09 0 0 32,000 34,200 29,800
04/08/2026 32,000 -0.4 (-1.23%) 33,000 1,056.94 0 0 32,400 34,650 30,150
03/08/2026 32,400 0.5 (1.57%) 15,700 505.88 0 0 31,900 34,100 29,700
31/07/2026 31,900 0.05 (0.16%) 28,100 886.43 0 0 31,850 34,050 29,650
30/07/2026 31,850 0.85 (2.74%) 16,400 514.93 0 0 31,000 33,150 28,850
29/07/2026 31,000 -0.4 (-1.27%) 26,800 836.24 0 0 31,400 33,550 29,250
28/07/2026 31,400 -0.05 (-0.16%) 13,300 415.89 0 0 31,450 33,650 29,250
27/07/2026 31,450 1.05 (3.45%) 67,500 2,101.34 0 0 30,400 32,500 28,300
24/07/2026 30,400 -0.6 (-1.94%) 50,100 1,526.89 0 0 31,000 33,150 28,850
23/07/2026 31,000 -0.2 (-0.64%) 80,200 2,487.15 415,000 13,778 31,200 33,350 29,050
22/07/2026 31,200 -0.8 (-2.5%) 87,700 2,747.56 0 0 32,000 34,200 29,800
21/07/2026 32,000 -0.35 (-1.08%) 17,700 568.98 0 0 32,350 34,600 30,100
20/07/2026 32,350 0.25 (0.78%) 51,000 1,635.54 0 0 32,100 34,300 29,900
17/07/2026 32,100 0.5 (1.58%) 34,700 1,111.27 0 0 31,600 33,800 29,400
16/07/2026 31,600 -0.4 (-1.25%) 51,700 1,650.03 0 0 32,000 34,200 29,800
15/07/2026 32,000 -0.9 (-2.74%) 43,300 1,393.13 0 0 32,900 35,200 30,600
14/07/2026 32,900 0.4 (1.23%) 20,300 662.54 0 0 32,500 34,750 30,250
13/07/2026 32,500 -0.9 (-2.69%) 36,300 1,202.17 0 0 33,400 35,700 31,100
10/07/2026 33,400 0.05 (0.15%) 10,100 337.46 0 0 33,350 35,650 31,050
09/07/2026 33,350 -0.45 (-1.33%) 51,700 1,729.73 0 0 33,800 36,150 31,450
08/07/2026 33,800 0.2 (0.6%) 27,100 910.71 0 0 33,600 35,950 31,250
07/07/2026 33,600 -0.15 (-0.44%) 8,800 295.7 0 0 33,750 36,100 31,400
06/07/2026 33,750 0 (0%) 49,000 1,644.26 0 0 33,750 36,100 31,400
03/07/2026 33,750 -0.05 (-0.15%) 39,300 1,328.12 0 0 33,800 36,150 31,450
02/07/2026 33,800 0.35 (1.05%) 19,000 636.02 0 0 33,450 35,750 31,150
01/07/2026 33,450 -0.35 (-1.04%) 45,400 1,522.97 0 0 33,800 36,150 31,450
30/06/2026 33,800 -0.05 (-0.15%) 18,800 634.28 0 0 33,850 36,200 31,500
29/06/2026 33,850 0.05 (0.15%) 31,900 1,066.06 0 0 33,800 36,150 31,450
26/06/2026 33,800 -0.1 (-0.29%) 40,800 1,377.73 0 0 33,900 36,250 31,550
25/06/2026 33,900 -0.25 (-0.73%) 42,700 1,444.92 0 0 34,150 36,500 31,800
24/06/2026 34,150 0.2 (0.59%) 33,000 1,115.9 0 0 33,950 36,300 31,600
23/06/2026 33,950 -0.05 (-0.15%) 26,000 882.53 0 0 34,000 36,350 31,650
22/06/2026 34,000 0 (0%) 59,100 2,002.68 0 0 34,000 36,350 31,650
19/06/2026 34,000 -0.15 (-0.44%) 22,800 775.74 0 0 34,150 36,500 31,800
18/06/2026 34,150 0.1 (0.29%) 46,500 1,583.49 0 0 34,050 36,400 31,700
17/06/2026 34,050 0 (0%) 28,100 956.65 0 0 34,050 36,400 31,700
16/06/2026 34,050 -0.1 (-0.29%) 37,300 1,269.62 0 0 34,150 36,500 31,800
15/06/2026 34,150 0.4 (1.19%) 121,600 4,137.25 0 0 33,750 36,100 31,400
12/06/2026 33,750 0.05 (0.15%) 26,200 883.01 0 0 33,700 36,050 31,350
11/06/2026 33,700 -0.05 (-0.15%) 41,600 1,393.69 0 0 33,750 36,100 31,400
10/06/2026 33,750 -0.05 (-0.15%) 35,300 1,186.12 0 0 33,800 36,150 31,450
09/06/2026 33,800 -0.05 (-0.15%) 12,700 427.1 0 0 33,850 36,200 31,500
08/06/2026 33,850 0.1 (0.3%) 44,000 1,482.68 0 0 33,750 36,100 31,400
05/06/2026 33,750 -0.2 (-0.59%) 22,000 746.65 0 0 33,950 36,300 31,600
04/06/2026 33,950 -0.05 (-0.15%) 34,600 1,176.48 0 0 34,000 36,350 31,650
03/06/2026 34,000 0 (0%) 25,200 854.36 0 0 34,000 36,350 31,650
02/06/2026 34,000 -0.5 (-1.45%) 39,300 1,335.52 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.3 (0.88%) 107,600 3,666.2 0 0 34,200 36,550 31,850
29/05/2026 34,200 0.2 (0.59%) 73,300 2,495.77 0 0 34,000 36,350 31,650
28/05/2026 34,000 0.05 (0.15%) 49,500 1,684.91 0 0 33,950 36,300 31,600
27/05/2026 33,950 0.4 (1.19%) 71,700 2,422.24 0 0 33,550 35,850 31,250
26/05/2026 33,550 -0.25 (-0.74%) 137,000 4,582.93 32,100 1,009.55 33,800 36,150 31,450
25/05/2026 33,800 -0.2 (-0.59%) 52,800 1,789.16 0 0 34,000 36,350 31,650
22/05/2026 34,000 -0.5 (-1.45%) 74,000 2,516.48 0 0 34,500 36,900 32,100
21/05/2026 34,500 0.5 (1.47%) 22,900 788.4 0 0 34,000 36,350 31,650
20/05/2026 34,000 -1.1 (-3.13%) 120,300 4,129.87 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.7 (-1.96%) 171,700 6,000.47 0 0 35,800 38,300 33,300
18/05/2026 35,800 -0.55 (-1.51%) 78,800 2,817.1 0 0 36,350 38,850 33,850
15/05/2026 38,450 0.05 (0.13%) 103,000 3,960.02 0 0 38,400 41,050 35,750
14/05/2026 38,400 0.3 (0.79%) 81,100 3,099.64 0 0 38,100 40,750 35,450
13/05/2026 38,100 -0.25 (-0.65%) 109,000 4,157.98 0 0 38,350 41,000 35,700
12/05/2026 38,350 0.35 (0.92%) 81,200 3,112.89 0 0 38,000 40,650 35,350
11/05/2026 38,000 0.4 (1.06%) 186,500 7,091.16 0 0 37,600 40,200 35,000
08/05/2026 37,600 0.1 (0.27%) 56,500 2,121.89 0 0 37,500 40,100 34,900
07/05/2026 37,500 -0.4 (-1.06%) 100,900 3,808.41 0 0 37,900 40,550 35,250
06/05/2026 37,900 0.9 (2.43%) 161,600 6,079.23 0 0 37,000 39,550 34,450
05/05/2026 37,000 -0.05 (-0.13%) 27,700 1,025.96 0 0 37,050 39,600 34,500
04/05/2026 37,050 0.05 (0.14%) 32,800 1,221.29 0 0 37,000 39,550 34,450
29/04/2026 37,000 -0.05 (-0.13%) 65,000 2,403.12 0 0 37,050 39,600 34,500
28/04/2026 37,050 -0.45 (-1.2%) 88,100 3,296.63 0 0 37,500 40,100 34,900
24/04/2026 37,500 0 (0%) 68,800 2,579.5 0 0 37,500 40,100 34,900
23/04/2026 37,500 0 (0%) 94,800 3,541.61 0 0 37,500 40,100 34,900
22/04/2026 37,500 0 (0%) 146,600 5,478.36 0 0 37,500 40,100 34,900
21/04/2026 37,500 -0.15 (-0.4%) 226,900 8,584 0 0 37,650 40,250 35,050
20/04/2026 37,650 -0.15 (-0.4%) 78,200 2,938.73 0 0 37,800 40,400 35,200
17/04/2026 37,800 0.45 (1.2%) 132,100 4,960.36 0 0 37,350 39,950 34,750
16/04/2026 37,350 -0.45 (-1.19%) 99,700 3,727.28 0 0 37,800 40,400 35,200
15/04/2026 37,800 -0.3 (-0.79%) 77,200 2,915.67 0 0 38,100 40,750 35,450
14/04/2026 38,100 0.5 (1.33%) 183,700 6,959.46 0 0 37,600 40,200 35,000
13/04/2026 37,600 -0.15 (-0.4%) 80,700 3,040.33 0 0 37,750 40,350 35,150
10/04/2026 37,750 -0.25 (-0.66%) 89,600 3,388.79 0 0 38,000 40,650 35,350
09/04/2026 38,000 -0.5 (-1.3%) 135,400 5,172.47 0 0 38,500 41,150 35,850
08/04/2026 38,500 0.4 (1.05%) 52,500 2,030.34 0 0 38,100 40,750 35,450
07/04/2026 38,100 -0.15 (-0.39%) 26,900 1,024.15 0 0 38,250 40,900 35,600
06/04/2026 38,250 -0.05 (-0.13%) 19,300 736.24 0 0 38,300 40,950 35,650
03/04/2026 38,300 -0.1 (-0.26%) 36,800 1,408.7 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.2 (-0.52%) 36,700 1,406.44 0 0 38,600 41,300 35,900
01/04/2026 38,600 -0.4 (-1.03%) 44,000 1,705.84 0 0 39,000 41,700 36,300
31/03/2026 39,000 1 (2.63%) 50,700 1,963.99 0 0 38,000 40,650 35,350
30/03/2026 38,000 -0.3 (-0.78%) 93,200 3,525.12 0 0 38,300 40,950 35,650
27/03/2026 38,300 -0.2 (-0.52%) 48,400 1,850.27 0 0 38,500 41,150 35,850
26/03/2026 38,500 0.3 (0.79%) 42,500 1,635.9 0 0 38,200 40,850 35,550
25/03/2026 38,200 0.3 (0.79%) 119,100 4,535.72 0 0 37,900 40,550 35,250
24/03/2026 37,900 0.1 (0.26%) 75,200 2,853.08 0 0 37,800 40,400 35,200
23/03/2026 37,800 -1.1 (-2.83%) 251,100 9,354.87 0 0 38,900 41,600 36,200

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