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
18/09/2026 33,750 -0.25 (-0.74%) 6,600 222.55 0 0 34,000 36,350 31,650
17/09/2026 34,000 0 (0%) 5,200 174.82 0 0 34,000 36,350 31,650
16/09/2026 34,000 0.5 (1.49%) 8,200 276.48 0 0 33,500 35,800 31,200
15/09/2026 33,500 0.2 (0.6%) 4,600 155.31 0 0 33,300 35,600 31,000
14/09/2026 33,300 -0.2 (-0.6%) 5,200 174.19 0 0 33,500 35,800 31,200
11/09/2026 33,500 0.1 (0.3%) 5,000 167.5 0 0 33,400 35,700 31,100
10/09/2026 33,400 -0.6 (-1.76%) 500 16.76 0 0 34,000 36,350 31,650
09/09/2026 34,000 -0.5 (-1.45%) 100 3.4 0 0 34,500 36,900 32,100
08/09/2026 34,500 1 (2.99%) 12,100 410.96 0 0 33,500 35,800 31,200
07/09/2026 33,500 -0.1 (-0.3%) 2,900 97.42 0 0 33,600 35,950 31,250
04/09/2026 33,600 0.1 (0.3%) 200 6.72 0 0 33,500 35,800 31,200
03/09/2026 33,500 -0.4 (-1.18%) 5,700 191.25 0 0 33,900 36,250 31,550
28/08/2026 33,900 0.05 (0.15%) 1,600 53.9 0 0 33,850 36,200 31,500
27/08/2026 33,850 -0.45 (-1.31%) 1,200 41.07 0 0 34,300 36,700 31,900
26/08/2026 34,300 0 (0%) 0 0 0 0 34,300 36,700 31,900
25/08/2026 34,300 -0.2 (-0.58%) 2,600 89.42 0 0 34,500 36,900 32,100
24/08/2026 34,500 0.35 (1.02%) 2,300 79.35 0 0 34,150 36,500 31,800
21/08/2026 34,150 -0.6 (-1.73%) 5,400 186.1 0 0 34,750 37,150 32,350
20/08/2026 34,750 0 (0%) 0 0 0 0 34,750 37,150 32,350
19/08/2026 34,750 0.05 (0.14%) 500 17.38 0 0 34,700 37,100 32,300
18/08/2026 34,700 0.6 (1.76%) 13,200 455 0 0 34,100 36,450 31,750
17/08/2026 34,100 0 (0%) 1,200 40.92 0 0 34,100 36,450 31,750
14/08/2026 34,100 -0.1 (-0.29%) 3,300 112.86 0 0 34,200 36,550 31,850
13/08/2026 34,200 0 (0%) 4,900 167.98 0 0 34,200 36,550 31,850
12/08/2026 34,200 -0.3 (-0.87%) 18,700 641.07 0 0 34,500 36,900 32,100
11/08/2026 34,500 -0.2 (-0.58%) 1,200 41.53 0 0 34,700 37,100 32,300
10/08/2026 34,700 0.6 (1.76%) 1,600 54.81 0 0 34,100 36,450 31,750
07/08/2026 34,100 0.1 (0.29%) 10,700 367.3 0 0 34,000 36,350 31,650
06/08/2026 34,000 -0.3 (-0.87%) 12,300 418.61 0 0 34,300 36,700 31,900
05/08/2026 34,300 -0.5 (-1.44%) 3,400 116.8 0 0 34,800 37,200 32,400
04/08/2026 34,800 0.5 (1.46%) 6,000 206.06 0 0 34,300 36,700 31,900
03/08/2026 34,300 0.3 (0.88%) 15,200 524.85 0 0 34,000 36,350 31,650
31/07/2026 34,000 0 (0%) 4,000 136.08 0 0 34,000 36,350 31,650
30/07/2026 34,000 0.4 (1.19%) 300 10.17 0 0 33,600 35,950 31,250
29/07/2026 33,600 0 (0%) 6,300 211.68 0 0 33,600 35,950 31,250
28/07/2026 33,600 0 (0%) 10,700 360.27 0 0 33,600 35,950 31,250
27/07/2026 33,600 -0.4 (-1.18%) 500 16.92 0 0 34,000 36,350 31,650
24/07/2026 34,000 0 (0%) 8,100 274.83 0 0 34,000 36,350 31,650
23/07/2026 34,000 -0.25 (-0.73%) 28,600 969.5 0 0 34,250 36,600 31,900
22/07/2026 34,250 0.05 (0.15%) 16,600 567.64 0 0 34,200 36,550 31,850
21/07/2026 34,200 0.1 (0.29%) 5,800 197.89 0 0 34,100 36,450 31,750
20/07/2026 34,100 -0.4 (-1.16%) 19,300 659.79 0 0 34,500 36,900 32,100
17/07/2026 34,500 0 (0%) 9,800 340.81 0 0 34,500 36,900 32,100
16/07/2026 34,500 1.1 (3.29%) 10,900 378.11 0 0 33,400 35,700 31,100
15/07/2026 40,600 -1.4 (-3.33%) 9,400 393.57 0 0 42,000 44,900 39,100
14/07/2026 42,000 0 (0%) 8,700 365.58 0 0 42,000 44,900 39,100
13/07/2026 42,000 0 (0%) 3,100 130.4 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.3 (-0.71%) 1,800 75.81 0 0 42,300 45,250 39,350
09/07/2026 42,300 -0.05 (-0.12%) 4,200 178.29 0 0 42,350 45,300 39,400
08/07/2026 42,350 0 (0%) 5,400 229. 0 0 42,350 45,300 39,400
07/07/2026 42,350 0.05 (0.12%) 1,400 59.24 0 0 42,300 45,250 39,350
06/07/2026 42,300 0.1 (0.24%) 1,100 46.43 0 0 42,200 45,150 39,250
03/07/2026 42,200 1.1 (2.68%) 14,600 608.98 0 0 41,100 43,950 38,250
02/07/2026 41,100 0 (0%) 1,700 69.9 0 0 41,100 43,950 38,250
01/07/2026 41,100 0.1 (0.24%) 4,700 192.97 0 0 41,000 43,850 38,150
30/06/2026 41,000 0.1 (0.24%) 5,000 204.94 0 0 40,900 43,750 38,050
29/06/2026 40,900 0.1 (0.25%) 2,600 106.27 0 0 40,800 43,650 37,950
26/06/2026 40,800 -0.05 (-0.12%) 4,900 199.36 0 0 40,850 43,700 38,000
25/06/2026 40,850 0.4 (0.99%) 3,800 155.19 0 0 40,450 43,250 37,650
24/06/2026 40,450 0 (0%) 10,500 425.21 0 0 40,450 43,250 37,650
23/06/2026 40,450 -0.1 (-0.25%) 4,800 194.6 0 0 40,550 43,350 37,750
22/06/2026 40,550 -0.55 (-1.34%) 3,600 146.08 0 0 41,100 43,950 38,250
19/06/2026 41,100 0.1 (0.24%) 8,400 344.72 0 0 41,000 43,850 38,150
18/06/2026 41,000 -0.3 (-0.73%) 5,900 241.65 0 0 41,300 44,150 38,450
17/06/2026 41,300 0.6 (1.47%) 5,200 213.12 0 0 40,700 43,500 37,900
16/06/2026 40,700 -1.2 (-2.86%) 2,800 114.32 0 0 41,900 44,800 39,000
15/06/2026 41,900 1.3 (3.2%) 1,100 45.2 0 0 40,600 43,400 37,800
12/06/2026 40,600 0.1 (0.25%) 2,800 113.55 0 0 40,500 43,300 37,700
11/06/2026 40,500 -0.25 (-0.61%) 1,300 52.7 0 0 40,750 43,600 37,900
10/06/2026 40,750 0.15 (0.37%) 7,900 319.03 0 0 40,600 43,400 37,800
09/06/2026 40,600 0.1 (0.25%) 3,400 138.71 0 0 40,500 43,300 37,700
08/06/2026 40,500 -0.1 (-0.25%) 2,700 108.65 0 0 40,600 43,400 37,800
05/06/2026 40,600 -0.3 (-0.73%) 1,300 52.7 0 0 40,900 43,750 38,050
04/06/2026 40,900 0 (0%) 10,000 408.79 0 0 40,900 43,750 38,050
03/06/2026 40,900 0.75 (1.87%) 5,000 203.87 0 0 40,150 42,950 37,350
02/06/2026 40,150 -0.85 (-2.07%) 19,000 774.92 0 0 41,000 43,850 38,150
01/06/2026 41,000 0.1 (0.24%) 5,400 220.51 0 0 40,900 43,750 38,050
29/05/2026 40,900 0 (0%) 9,800 400.63 0 0 40,900 43,750 38,050
28/05/2026 40,900 0 (0%) 6,600 269.94 0 0 40,900 43,750 38,050
27/05/2026 40,900 0 (0%) 13,300 543.3 0 0 40,900 43,750 38,050
26/05/2026 40,900 0.2 (0.49%) 2,200 89.97 0 0 40,700 43,500 37,900
25/05/2026 40,700 0 (0%) 1,400 57.07 0 0 40,700 43,500 37,900
22/05/2026 40,700 0.1 (0.25%) 3,700 150.45 0 0 40,600 43,400 37,800
21/05/2026 40,600 -0.3 (-0.73%) 5,500 223.3 0 0 40,900 43,750 38,050
20/05/2026 40,900 0.1 (0.25%) 14,500 588.97 0 0 40,800 43,650 37,950
19/05/2026 40,800 -0.55 (-1.33%) 10,300 420.58 0 0 41,350 44,200 38,500
18/05/2026 41,350 0.35 (0.85%) 2,000 82.26 0 0 41,000 43,850 38,150
15/05/2026 41,000 -0.1 (-0.24%) 4,500 184.71 0 0 41,100 43,950 38,250
14/05/2026 41,100 -0.45 (-1.08%) 14,100 577.16 0 0 41,550 44,450 38,650
13/05/2026 41,550 -0.05 (-0.12%) 11,400 463.97 0 0 41,600 44,500 38,700
12/05/2026 41,600 0.15 (0.36%) 18,400 754 0 0 41,450 44,350 38,550
11/05/2026 41,450 0 (0%) 10,200 422.52 0 0 41,450 44,350 38,550
08/05/2026 41,450 -0.45 (-1.07%) 9,600 400.09 0 0 41,900 44,800 39,000
07/05/2026 41,900 -0.1 (-0.24%) 1,300 54.58 0 0 42,000 44,900 39,100
06/05/2026 42,000 0 (0%) 4,200 175.99 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.65 (-1.52%) 900 37.82 0 0 42,650 45,600 39,700
04/05/2026 42,650 0.55 (1.31%) 3,500 149.14 0 0 42,100 45,000 39,200
29/04/2026 42,100 0 (0%) 2,600 109.46 0 0 42,100 45,000 39,200
28/04/2026 42,100 0.15 (0.36%) 7,000 295.26 0 0 41,950 44,850 39,050
24/04/2026 41,950 0.3 (0.72%) 8,200 342.52 0 0 41,650 44,550 38,750
23/04/2026 41,650 -0.25 (-0.6%) 3,600 150.34 0 0 41,900 44,800 39,000
22/04/2026 41,900 0.3 (0.72%) 1,800 75.26 0 0 41,600 44,500 38,700
21/04/2026 41,600 0.1 (0.24%) 5,800 241.15 0 0 41,500 44,400 38,600
20/04/2026 41,500 -0.35 (-0.84%) 20,000 831.92 0 0 41,850 44,750 38,950
17/04/2026 41,850 -0.15 (-0.36%) 1,300 54.41 0 0 42,000 44,900 39,100
16/04/2026 42,000 -0.1 (-0.24%) 9,800 410.75 0 0 42,100 45,000 39,200
15/04/2026 42,100 0.15 (0.36%) 1,000 42.12 0 0 41,950 44,850 39,050
14/04/2026 41,950 -0.05 (-0.12%) 4,700 197.81 0 0 42,000 44,900 39,100
13/04/2026 42,000 0 (0%) 6,600 277.09 0 0 42,000 44,900 39,100
10/04/2026 42,000 -0.1 (-0.24%) 4,400 184.49 0 0 42,100 45,000 39,200
09/04/2026 42,100 -0.2 (-0.47%) 300 12.65 0 0 42,300 45,250 39,350
08/04/2026 42,300 0.4 (0.95%) 10,800 454.45 0 0 41,900 44,800 39,000
07/04/2026 41,900 0.2 (0.48%) 7,300 304.72 0 0 41,700 44,600 38,800
06/04/2026 41,700 0.05 (0.12%) 3,800 158.61 0 0 41,650 44,550 38,750
03/04/2026 41,650 -0.1 (-0.24%) 8,000 333.78 0 0 41,750 44,650 38,850
02/04/2026 41,750 0 (0%) 18,700 781.15 0 0 41,750 44,650 38,850
01/04/2026 41,750 -0.25 (-0.6%) 25,500 1,067.65 0 0 42,000 44,900 39,100
31/03/2026 42,000 0 (0%) 15,700 655.62 0 0 42,000 44,900 39,100
30/03/2026 42,000 -0.1 (-0.24%) 5,700 239.07 0 0 42,100 45,000 39,200
27/03/2026 42,100 -0.05 (-0.12%) 8,400 353.09 0 0 42,150 45,100 39,200
26/03/2026 42,150 -0.55 (-1.29%) 12,300 518.48 0 0 42,700 45,650 39,750
25/03/2026 42,700 0.7 (1.67%) 10,400 443.31 0 0 42,000 44,900 39,100
24/03/2026 42,000 0.7 (1.69%) 23,300 985.04 0 0 41,300 44,150 38,450
23/03/2026 41,300 -0.7 (-1.67%) 23,100 953.07 0 0 42,000 44,900 39,100
20/03/2026 42,000 0 (0%) 15,100 633.2 0 0 42,000 44,900 39,100

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