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
24/09/2026 21,300 0 (0%) 2,120 45.2 0 0 21,300 23,400 19,200
23/09/2026 21,300 0.1 (0.47%) 7,518 160.41 0 0 21,200 23,300 19,100
22/09/2026 21,200 0 (0%) 4,269 90.81 0 0 21,200 23,300 19,100
21/09/2026 21,200 0 (0%) 27,275 578.23 0 0 21,200 23,300 19,100
18/09/2026 21,200 0 (0%) 3,414 72.19 0 0 21,200 23,300 19,100
17/09/2026 21,200 0 (0%) 2,200 46.22 0 0 21,200 23,300 19,100
16/09/2026 21,200 0.2 (0.95%) 3,669 77.53 0 0 21,000 23,100 18,900
15/09/2026 21,000 -0.1 (-0.47%) 9,099 192.25 0 0 21,100 23,200 19,000
14/09/2026 21,100 -0.1 (-0.47%) 11,900 251.8 0 0 21,200 23,300 19,100
11/09/2026 21,200 -0.1 (-0.47%) 23,721 500.16 0 0 21,300 23,400 19,200
10/09/2026 21,300 0.5 (2.4%) 6,305 133.79 0 0 20,800 22,800 18,800
09/09/2026 20,800 -0.4 (-1.89%) 5,125 107.75 0 0 21,200 23,300 19,100
08/09/2026 21,200 0.1 (0.47%) 15,510 329.07 0 0 21,100 23,200 19,000
07/09/2026 21,100 0 (0%) 16,113 340.11 0 0 21,100 23,200 19,000
04/09/2026 21,100 0 (0%) 27,297 575.97 0 0 21,100 23,200 19,000
03/09/2026 21,100 0 (0%) 34,600 729.4 0 0 21,100 23,200 19,000
28/08/2026 21,100 0.2 (0.96%) 11,122 233.2 0 0 20,900 22,900 18,900
27/08/2026 20,900 0 (0%) 6,630 138.8 0 0 20,900 22,900 18,900
26/08/2026 20,900 0.1 (0.48%) 8,541 181.01 0 0 20,800 22,800 18,800
25/08/2026 20,800 0.3 (1.46%) 19,307 403.29 0 0 20,500 22,500 18,500
24/08/2026 20,500 -0.1 (-0.49%) 16,327 336.76 0 0 20,600 22,600 18,600
21/08/2026 20,600 0 (0%) 86,478 1,743.78 0 0 20,600 22,600 18,600
20/08/2026 20,600 0.2 (0.98%) 2,401 49.37 0 0 20,400 22,400 18,400
19/08/2026 20,400 -0.1 (-0.49%) 228 4.65 0 0 20,500 22,500 18,500
18/08/2026 20,500 0 (0%) 15 0.31 0 0 20,500 22,500 18,500
17/08/2026 20,500 0.5 (2.5%) 22,082 451.37 0 0 20,000 22,000 18,000
14/08/2026 20,000 0 (0%) 7,649 152.5 0 0 20,000 22,000 18,000
13/08/2026 20,000 -0.2 (-0.99%) 3,002 60.25 0 0 20,200 22,200 18,200
12/08/2026 20,200 -0.2 (-0.98%) 9,503 191.75 0 0 20,400 22,400 18,400
11/08/2026 20,400 0 (0%) 15,122 304.42 0 0 20,400 22,400 18,400
10/08/2026 20,400 -0.4 (-1.92%) 6,362 129.53 0 0 20,800 22,800 18,800
07/08/2026 20,800 0.3 (1.46%) 1,111 22.82 0 0 20,500 22,500 18,500
06/08/2026 20,500 -0.2 (-0.97%) 7,202 147.29 0 0 20,700 22,700 18,700
05/08/2026 20,700 0 (0%) 5,163 106.18 0 0 20,700 22,700 18,700
04/08/2026 20,700 0 (0%) 327 6.77 0 0 20,700 22,700 18,700
03/08/2026 20,700 -0.1 (-0.48%) 1,958 40.13 0 0 20,800 22,800 18,800
31/07/2026 20,800 -0.1 (-0.48%) 2,803 58.44 0 0 20,900 22,900 18,900
30/07/2026 20,900 0 (0%) 20,734 400.15 0 0 20,900 22,900 18,900
29/07/2026 20,900 0.4 (1.95%) 33,144 694.71 0 0 20,500 22,500 18,500
28/07/2026 20,500 -0.8 (-3.76%) 4,377 90.7 0 0 21,300 23,400 19,200
27/07/2026 21,300 -0.2 (-0.93%) 1,503 32.14 0 0 21,500 23,600 19,400
24/07/2026 21,500 0.2 (0.94%) 168 3.56 0 0 21,300 23,400 19,200
23/07/2026 21,300 0 (0%) 120 2.56 0 0 21,300 23,400 19,200
22/07/2026 21,300 -1.3 (-5.75%) 4,904 103.68 0 0 22,600 24,800 20,400
21/07/2026 22,600 1.1 (5.12%) 133 2.98 0 0 21,500 23,600 19,400
20/07/2026 21,500 0 (0%) 3,320 70.53 0 0 21,500 23,600 19,400
17/07/2026 21,500 0 (0%) 316 6.79 0 0 21,500 23,600 19,400
16/07/2026 21,500 -0.4 (-1.83%) 9,172 197.33 0 0 21,900 24,000 19,800
15/07/2026 21,900 0 (0%) 1,500 32.51 0 0 21,900 24,000 19,800
14/07/2026 21,900 0.1 (0.46%) 2,500 54.35 0 0 21,800 23,900 19,700
13/07/2026 21,800 -0.2 (-0.91%) 8,361 181.25 0 0 22,000 24,200 19,800
10/07/2026 22,000 0.1 (0.46%) 130 2.86 0 0 21,900 24,000 19,800
09/07/2026 21,900 -0.1 (-0.45%) 2,000 43.18 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.1 (-0.45%) 2,500 55.11 0 0 22,100 24,300 19,900
07/07/2026 22,100 0 (0%) 2,717 59.46 0 0 22,100 24,300 19,900
06/07/2026 22,100 -0.2 (-0.9%) 4,370 94.95 0 0 22,300 24,500 20,100
03/07/2026 22,300 0 (0%) 11,252 250.02 0 0 22,300 24,500 20,100
02/07/2026 22,300 -0.2 (-0.89%) 2,602 58.75 0 0 22,500 24,700 20,300
01/07/2026 22,500 0.1 (0.45%) 12,700 285.28 0 0 22,400 24,600 20,200
30/06/2026 22,400 0.5 (2.28%) 2,901 64.54 0 0 21,900 24,000 19,800
29/06/2026 21,900 0.2 (0.92%) 600 13.06 0 0 21,700 23,800 19,600
26/06/2026 21,700 -0.2 (-0.91%) 2,188 47.63 0 0 21,900 24,000 19,800
25/06/2026 21,900 -0.1 (-0.45%) 4,355 94.82 0 0 22,000 24,200 19,800
24/06/2026 22,000 0 (0%) 1,500 33 0 0 22,000 24,200 19,800
23/06/2026 22,000 0 (0%) 502 10.98 0 0 22,000 24,200 19,800
22/06/2026 22,000 0.1 (0.46%) 1,601 35.01 0 0 21,900 24,000 19,800
19/06/2026 21,900 -0.1 (-0.45%) 4,201 91.93 0 0 22,000 24,200 19,800
18/06/2026 22,000 0 (0%) 6,610 144.76 0 0 22,000 24,200 19,800
17/06/2026 22,000 -0.1 (-0.45%) 10,473 229.58 0 0 22,100 24,300 19,900
16/06/2026 22,100 0 (0%) 1,043 23.03 0 0 22,100 24,300 19,900
15/06/2026 22,100 0.1 (0.45%) 22,318 496.46 0 0 22,000 24,200 19,800
12/06/2026 22,000 -0.2 (-0.9%) 1,976 43.55 0 0 22,200 24,400 20,000
11/06/2026 22,200 0.3 (1.37%) 2,742 60.34 0 0 21,900 24,000 19,800
10/06/2026 21,900 0 (0%) 6,430 140.91 0 0 21,900 24,000 19,800
09/06/2026 21,900 0 (0%) 2,244 49.2 0 0 21,900 24,000 19,800
08/06/2026 21,900 -0.5 (-2.23%) 10,540 231.87 0 0 22,400 24,600 20,200
05/06/2026 22,400 -0.1 (-0.44%) 3,887 87.36 0 0 22,500 24,700 20,300
04/06/2026 22,500 -0.2 (-0.88%) 2,501 56.43 0 0 22,700 24,900 20,500
03/06/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 24,700 20,300
02/06/2026 22,500 -0.2 (-0.88%) 900 20.31 0 0 22,700 24,900 20,500
01/06/2026 22,700 0 (0%) 1,300 29.47 0 0 22,700 24,900 20,500
29/05/2026 22,700 0.2 (0.89%) 1,443 32.54 0 0 22,500 24,700 20,300
28/05/2026 22,500 -0.2 (-0.88%) 800 18.04 0 0 22,700 24,900 20,500
27/05/2026 22,700 -0.1 (-0.44%) 1,402 31.61 0 0 22,800 25,000 20,600
26/05/2026 22,800 0 (0%) 2,751 62.72 0 0 22,800 25,000 20,600
25/05/2026 22,800 0 (0%) 1,206 27.4 0 0 22,800 25,000 20,600
22/05/2026 22,800 0 (0%) 3,045 69.15 0 0 22,800 25,000 20,600
21/05/2026 22,800 0.1 (0.44%) 5,700 129.31 0 0 22,700 24,900 20,500
20/05/2026 22,700 -0.1 (-0.44%) 9,427 213.4 0 0 22,800 25,000 20,600
19/05/2026 22,800 -0.2 (-0.87%) 5,449 124.35 0 0 23,000 25,300 20,700
18/05/2026 23,000 0.1 (0.44%) 4,900 112.5 0 0 22,900 25,100 20,700
15/05/2026 22,900 -0.1 (-0.43%) 12,700 287.61 0 0 23,000 25,300 20,700
14/05/2026 23,000 -0.1 (-0.43%) 313 7.2 0 0 23,100 25,400 20,800
13/05/2026 23,100 0.1 (0.43%) 1,533 35.23 0 0 23,000 25,300 20,700
12/05/2026 23,000 -0.2 (-0.86%) 4,715 107.21 0 0 23,200 25,500 20,900
11/05/2026 23,200 0.4 (1.75%) 205 4.7 0 0 22,800 25,000 20,600
08/05/2026 22,800 -0.3 (-1.3%) 5,700 129.53 0 0 23,100 25,400 20,800
07/05/2026 23,100 -0.2 (-0.86%) 28,311 645.65 0 0 23,300 25,600 21,000
06/05/2026 23,300 -0.1 (-0.43%) 11,090 255.61 0 0 23,400 25,700 21,100
05/05/2026 23,400 0.1 (0.43%) 14,209 330.12 0 0 23,300 25,600 21,000
04/05/2026 23,300 0 (0%) 23,901 561.44 11,260 236.46 23,300 25,600 21,000
29/04/2026 23,300 0.2 (0.87%) 1,950 45.05 0 0 23,100 25,400 20,800
28/04/2026 23,100 -0.1 (-0.43%) 11,268 262.27 0 0 23,200 25,500 20,900
24/04/2026 23,200 0.2 (0.87%) 46,109 1,088.06 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 12,515 285.41 0 0 23,000 25,300 20,700
22/04/2026 23,000 0.1 (0.44%) 9,515 218.21 0 0 22,900 25,100 20,700
21/04/2026 22,900 -0.1 (-0.43%) 4,702 107.75 0 0 23,000 25,300 20,700
20/04/2026 23,000 -0.1 (-0.43%) 1,800 41.49 0 0 23,100 25,400 20,800
17/04/2026 23,100 -0.2 (-0.86%) 4,635 106.89 0 0 23,300 25,600 21,000
16/04/2026 23,300 0 (0%) 7,905 180.84 0 0 23,300 25,600 21,000
15/04/2026 23,300 0 (0%) 1,807 41.77 0 0 23,300 25,600 21,000
14/04/2026 23,300 0 (0%) 4,600 105.86 0 0 23,300 25,600 21,000
13/04/2026 23,300 0.1 (0.43%) 6,001 138.37 0 0 23,200 25,500 20,900
10/04/2026 23,200 0 (0%) 8,737 202.98 0 0 23,200 25,500 20,900
09/04/2026 23,200 -0.2 (-0.85%) 9,406 218.02 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.1 (0.43%) 20,817 484.51 0 0 23,300 25,600 21,000
07/04/2026 23,300 0.2 (0.87%) 7,858 181.22 0 0 23,100 25,400 20,800
06/04/2026 23,100 -0.1 (-0.43%) 9,645 221.45 0 0 23,200 25,500 20,900
03/04/2026 23,200 -0.1 (-0.43%) 7,754 176.94 0 0 23,300 25,600 21,000
02/04/2026 23,300 -0.1 (-0.43%) 3,270 75.05 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.5 (2.18%) 4,301 99.95 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 3,062 69.91 0 0 22,900 25,100 20,700
30/03/2026 22,900 -0.3 (-1.29%) 9,005 205.7 0 0 23,200 25,500 20,900
27/03/2026 23,200 0 (0%) 3,920 90.27 0 0 23,200 25,500 20,900
26/03/2026 23,200 0 (0%) 6,680 154.11 0 0 23,200 25,500 20,900
25/03/2026 23,200 -0.1 (-0.43%) 17,000 386.98 0 0 23,300 25,600 21,000

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