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 14,200 0.2 (1.43%) 16,641 232.76 0 0 14,000 15,400 12,600
17/09/2026 14,000 0.1 (0.72%) 13,872 194.3 0 0 13,900 15,200 12,600
16/09/2026 13,900 -0.6 (-4.14%) 19,741 275.17 0 0 14,500 15,900 13,100
15/09/2026 14,500 0 (0%) 108,135 1,556.36 0 0 14,500 15,900 13,100
14/09/2026 14,500 -0.5 (-3.33%) 27,289 393.39 0 0 15,000 16,500 13,500
11/09/2026 15,000 0.1 (0.67%) 20,515 303.52 0 0 14,900 16,300 13,500
10/09/2026 14,900 0.1 (0.68%) 5,315 78.99 0 0 14,800 16,200 13,400
09/09/2026 14,800 -0.2 (-1.33%) 3,710 53.83 0 0 15,000 16,500 13,500
08/09/2026 15,000 0 (0%) 15,401 230.41 0 0 15,000 16,500 13,500
07/09/2026 15,000 0.1 (0.67%) 19,531 292.01 0 0 14,900 16,300 13,500
04/09/2026 14,900 -0.3 (-1.97%) 29,933 443.98 0 0 15,200 16,700 13,700
03/09/2026 15,200 0 (0%) 18,051 270.52 0 0 15,200 16,700 13,700
28/08/2026 15,200 0.1 (0.66%) 8,057 121.02 0 0 15,100 16,600 13,600
27/08/2026 15,100 0 (0%) 6,321 95.17 0 0 15,100 16,600 13,600
26/08/2026 15,100 0.1 (0.67%) 9,006 134.46 0 0 15,000 16,500 13,500
25/08/2026 15,000 0 (0%) 10,901 161.87 0 0 15,000 16,500 13,500
24/08/2026 15,000 0.2 (1.35%) 812 12.16 0 0 14,800 16,200 13,400
21/08/2026 14,800 0.1 (0.68%) 39,100 576.37 0 0 14,700 16,100 13,300
20/08/2026 14,700 0 (0%) 1,572 22.95 0 0 14,700 16,100 13,300
19/08/2026 14,700 0.4 (2.8%) 9,400 138.86 0 0 14,300 15,700 12,900
18/08/2026 14,300 -0.3 (-2.05%) 4,245 61.76 0 0 14,600 16,000 13,200
17/08/2026 14,600 -0.4 (-2.67%) 58,647 867.67 0 0 15,000 16,500 13,500
14/08/2026 15,000 -0.1 (-0.66%) 1,107 16.53 0 0 15,100 16,600 13,600
13/08/2026 15,100 -0.2 (-1.31%) 1,400 20.96 0 0 15,300 16,800 13,800
12/08/2026 15,300 0 (0%) 1,062 15.71 0 0 15,300 16,800 13,800
11/08/2026 15,300 0.1 (0.66%) 12,573 190.57 0 0 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 12,350 189.3 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.7 (4.83%) 11,440 169.37 0 0 14,500 15,900 13,100
06/08/2026 14,500 -1.5 (-9.38%) 88,949 1,291.11 0 0 16,000 17,600 14,400
05/08/2026 16,000 -0.1 (-0.62%) 54,616 854.98 0 0 16,100 17,700 14,500
04/08/2026 16,100 -0.1 (-0.62%) 35,801 561.24 0 0 16,200 17,800 14,600
03/08/2026 16,200 0 (0%) 16,620 266.7 0 0 16,200 17,800 14,600
31/07/2026 16,200 0.1 (0.62%) 6,940 111.06 0 0 16,100 17,700 14,500
30/07/2026 16,100 -0.3 (-1.83%) 30,100 488.15 0 0 16,400 18,000 14,800
29/07/2026 16,400 -0.4 (-2.38%) 400 6.45 0 0 16,800 18,400 15,200
28/07/2026 16,800 0.8 (5%) 12,090 194.79 0 0 16,000 17,600 14,400
27/07/2026 16,000 -0.2 (-1.23%) 10,419 168.22 0 0 16,200 17,800 14,600
24/07/2026 16,200 -0.2 (-1.22%) 14,650 235.92 0 0 16,400 18,000 14,800
23/07/2026 16,400 0 (0%) 4,650 75.2 0 0 16,400 18,000 14,800
22/07/2026 16,400 0 (0%) 37,218 620.75 0 0 16,400 18,000 14,800
21/07/2026 16,400 -0.1 (-0.61%) 25,400 416.55 0 0 16,500 18,100 14,900
20/07/2026 16,500 -0.1 (-0.6%) 3,719 60.3 0 0 16,600 18,200 15,000
17/07/2026 16,600 0.1 (0.61%) 31,400 513.84 0 0 16,500 18,100 14,900
16/07/2026 16,500 -0.1 (-0.6%) 27,800 452.74 0 0 16,600 18,200 15,000
15/07/2026 16,600 -0.3 (-1.78%) 3,490 56.4 0 0 16,900 18,500 15,300
14/07/2026 16,900 0 (0%) 15,353 252.92 0 0 16,900 18,500 15,300
13/07/2026 16,900 -0.4 (-2.31%) 1,200 19.49 0 0 17,300 19,000 15,600
10/07/2026 17,300 -0.3 (-1.7%) 24,690 408.63 0 0 17,600 19,300 15,900
09/07/2026 17,600 1.2 (7.32%) 51,600 874.13 0 0 16,400 18,000 14,800
08/07/2026 16,400 0.2 (1.23%) 3,841 58.63 0 0 16,200 17,800 14,600
07/07/2026 16,200 0 (0%) 24,200 391.74 0 0 16,200 17,800 14,600
06/07/2026 16,200 -0.2 (-1.22%) 8,620 140.55 0 0 16,400 18,000 14,800
03/07/2026 16,400 -0.2 (-1.2%) 6,160 100.42 0 0 16,600 18,200 15,000
02/07/2026 16,600 -0.1 (-0.6%) 40,700 686.11 0 0 16,700 18,300 15,100
01/07/2026 16,700 -0.1 (-0.6%) 9,100 150.97 0 0 16,800 18,400 15,200
30/06/2026 16,800 0.3 (1.82%) 14,600 235.11 0 0 16,500 18,100 14,900
29/06/2026 16,500 -0.5 (-2.94%) 4,272 70.37 0 0 17,000 18,700 15,300
26/06/2026 17,000 -0.3 (-1.73%) 3,648 59.55 0 0 17,300 19,000 15,600
25/06/2026 17,300 -0.2 (-1.14%) 692 11.96 0 0 17,500 19,200 15,800
24/06/2026 17,500 -0.1 (-0.57%) 650 10.93 0 0 17,600 19,300 15,900
23/06/2026 17,600 0.8 (4.76%) 19,076 311.7 0 0 16,800 18,400 15,200
22/06/2026 16,800 -0.6 (-3.45%) 2,325 38.95 0 0 17,400 19,100 15,700
19/06/2026 17,400 -0.2 (-1.14%) 2,400 41.8 0 0 17,600 19,300 15,900
18/06/2026 17,600 -0.4 (-2.22%) 24,847 438.94 0 0 18,000 19,800 16,200
17/06/2026 18,000 0.4 (2.27%) 9,526 168.03 0 0 17,600 19,300 15,900
16/06/2026 17,600 -0.3 (-1.68%) 5,150 90.82 0 0 17,900 19,600 16,200
15/06/2026 17,900 0.5 (2.87%) 5,201 91.69 0 0 17,400 19,100 15,700
12/06/2026 21,700 0 (0%) 12,401 267.05 0 0 21,700 23,800 19,600
11/06/2026 21,700 0.1 (0.46%) 11,552 249.24 0 0 21,600 23,700 19,500
10/06/2026 21,600 -0.4 (-1.82%) 8,116 176.36 0 0 22,000 24,200 19,800
09/06/2026 22,000 1.3 (6.28%) 55,352 1,200.87 0 0 20,700 22,700 18,700
08/06/2026 20,700 -0.2 (-0.96%) 25,794 528.56 0 0 20,900 22,900 18,900
05/06/2026 20,900 0 (0%) 6,100 124.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 -0.1 (-0.48%) 421 8.77 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 20,720 424.31 0 0 21,000 23,100 18,900
02/06/2026 21,000 -0.4 (-1.87%) 2,220 46.48 0 0 21,400 23,500 19,300
01/06/2026 21,400 -0.5 (-2.28%) 5,562 115.84 0 0 21,900 24,000 19,800
29/05/2026 21,900 0.7 (3.3%) 9,704 204.35 0 0 21,200 23,300 19,100
28/05/2026 21,200 0 (0%) 2,858 59.09 0 0 21,200 23,300 19,100
27/05/2026 21,200 0.3 (1.44%) 4,442 93.46 0 0 20,900 22,900 18,900
26/05/2026 20,900 0 (0%) 4,476 93.75 0 0 20,900 22,900 18,900
25/05/2026 20,900 -1.5 (-6.7%) 64,105 1,331.3 0 0 22,400 24,600 20,200
22/05/2026 22,400 2 (9.8%) 19,003 379.52 0 0 20,400 22,400 18,400
21/05/2026 20,400 0.3 (1.49%) 20,340 404.35 0 0 20,100 22,100 18,100
20/05/2026 20,100 -0.4 (-1.95%) 11,700 237.71 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.3 (-1.44%) 9,900 203.95 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.1 (-0.48%) 9,645 202.78 0 0 20,900 22,900 18,900
15/05/2026 20,900 -0.8 (-3.69%) 10,230 218.15 0 0 21,700 23,800 19,600
14/05/2026 21,700 0.4 (1.88%) 6,200 130.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.7 (-3.18%) 11,836 255.11 0 0 22,000 24,200 19,800
12/05/2026 22,000 -0.8 (-3.51%) 3,800 84.4 0 0 22,800 25,000 20,600
11/05/2026 22,800 0.6 (2.7%) 5,824 129.28 0 0 22,200 24,400 20,000
08/05/2026 22,200 0 (0%) 9,501 210.91 0 0 22,200 24,400 20,000
07/05/2026 22,200 -0.3 (-1.33%) 15,212 342.19 0 0 22,500 24,700 20,300
06/05/2026 22,500 0.4 (1.81%) 15,800 353.93 0 0 22,100 24,300 19,900
05/05/2026 22,100 -0.8 (-3.49%) 2,279 50.99 0 0 22,900 25,100 20,700
04/05/2026 22,900 -0.5 (-2.14%) 6,701 154.31 0 0 23,400 25,700 21,100
29/04/2026 23,400 0 (0%) 5,711 133.64 0 0 23,400 25,700 21,100
28/04/2026 23,400 0 (0%) 13,087 308.79 0 0 23,400 25,700 21,100
24/04/2026 23,400 -0.5 (-2.09%) 15,800 370.58 0 0 23,900 26,200 21,600
23/04/2026 23,900 -0.1 (-0.42%) 25,001 589.56 0 0 24,000 26,400 21,600
22/04/2026 24,000 -0.3 (-1.23%) 18,271 431.25 0 0 24,300 26,700 21,900
21/04/2026 24,300 0 (0%) 16,400 394.75 0 0 24,300 26,700 21,900
20/04/2026 24,300 0.9 (3.85%) 56,639 1,346.98 0 0 23,400 25,700 21,100
17/04/2026 23,400 -0.2 (-0.85%) 29,858 701.51 0 0 23,600 25,900 21,300
16/04/2026 23,600 0.1 (0.43%) 6,600 155.09 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.1 (-0.42%) 22,934 539.92 0 0 23,600 25,900 21,300
14/04/2026 23,600 0.2 (0.85%) 5,900 139.27 0 0 23,400 25,700 21,100
13/04/2026 23,400 0.1 (0.43%) 1,761 41.3 0 0 23,300 25,600 21,000
10/04/2026 23,300 -0.1 (-0.43%) 18,100 422.69 0 0 23,400 25,700 21,100
09/04/2026 23,400 0 (0%) 2,942 69.03 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.2 (0.86%) 38,496 900.35 0 0 23,200 25,500 20,900
07/04/2026 23,200 -0.1 (-0.43%) 45,820 1,043.26 0 0 23,300 25,600 21,000
06/04/2026 23,300 -0.1 (-0.43%) 3,900 91.21 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 32,104 755.75 0 0 23,900 26,200 21,600
02/04/2026 23,900 0.1 (0.42%) 2,500 59.53 0 0 23,800 26,100 21,500
01/04/2026 23,800 -0.1 (-0.42%) 21,060 504.75 0 0 23,900 26,200 21,600
31/03/2026 23,900 0 (0%) 2,885 68.39 0 0 23,900 26,200 21,600
30/03/2026 23,900 -0.4 (-1.65%) 71,320 1,666.31 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.7 (2.97%) 8,980 217.63 0 0 23,600 25,900 21,300
26/03/2026 23,600 -0.3 (-1.26%) 4,300 102.14 0 0 23,900 26,200 21,600
25/03/2026 23,900 0.6 (2.58%) 3,945 93.43 0 0 23,300 25,600 21,000
24/03/2026 23,300 0.2 (0.87%) 38,000 888.58 0 0 23,100 25,400 20,800
23/03/2026 23,100 -0.6 (-2.53%) 58,980 1,362.38 0 0 23,700 26,000 21,400
20/03/2026 23,700 -0.3 (-1.25%) 7,500 178.48 0 0 24,000 26,400 21,600

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