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 2,480 0.07 (2.9%) 616,000 1,499.66 0 0 2,410 2,570 2,250
17/09/2026 2,410 -0.01 (-0.41%) 694,800 1,694.18 0 0 2,420 2,580 2,260
16/09/2026 2,420 -0.06 (-2.42%) 379,500 931.81 0 0 2,480 2,650 2,310
15/09/2026 2,480 0 (0%) 505,500 1,251.54 0 0 2,480 2,650 2,310
14/09/2026 2,480 -0.04 (-1.59%) 819,800 2,046.14 0 0 2,520 2,690 2,350
11/09/2026 2,520 -0.09 (-3.45%) 508,100 1,302.67 0 0 2,610 2,790 2,430
10/09/2026 2,610 -0.02 (-0.76%) 450,900 1,175.23 0 0 2,630 2,810 2,450
09/09/2026 2,630 -0.02 (-0.75%) 364,200 961.99 0 0 2,650 2,830 2,470
08/09/2026 2,650 -0.01 (-0.38%) 278,600 741.45 0 0 2,660 2,840 2,480
07/09/2026 2,660 -0.01 (-0.37%) 476,000 1,269.69 0 0 2,670 2,850 2,490
04/09/2026 2,670 -0.02 (-0.74%) 396,200 1,059.62 0 0 2,690 2,870 2,510
03/09/2026 2,690 -0.01 (-0.37%) 419,600 1,123.01 0 0 2,700 2,880 2,520
28/08/2026 2,700 0 (0%) 560,700 1,513.73 0 0 2,700 2,880 2,520
27/08/2026 2,700 -0.05 (-1.82%) 428,600 1,163.76 0 0 2,750 2,940 2,560
26/08/2026 2,750 -0.03 (-1.08%) 423,900 1,169.34 0 0 2,780 2,970 2,590
25/08/2026 2,780 -0.02 (-0.71%) 465,300 1,291.93 0 0 2,800 2,990 2,610
24/08/2026 2,800 0.07 (2.56%) 714,200 1,987.28 0 0 2,730 2,920 2,540
21/08/2026 2,730 0.06 (2.25%) 515,500 1,401.12 0 0 2,670 2,850 2,490
20/08/2026 2,670 0 (0%) 458,800 1,230.07 0 0 2,670 2,850 2,490
19/08/2026 2,670 -0.08 (-2.91%) 476,900 1,286.23 0 0 2,750 2,940 2,560
18/08/2026 2,750 -0.05 (-1.79%) 225,800 626.65 0 0 2,800 2,990 2,610
17/08/2026 2,800 0.03 (1.08%) 313,300 876.31 0 0 2,770 2,960 2,580
14/08/2026 2,770 -0.09 (-3.15%) 549,800 1,543.75 0 0 2,860 3,060 2,660
13/08/2026 2,860 -0.06 (-2.05%) 321,000 933.04 0 0 2,920 3,120 2,720
12/08/2026 2,920 0.05 (1.74%) 693,500 2,026.91 0 0 2,870 3,070 2,670
11/08/2026 2,870 0.01 (0.35%) 477,700 1,364.98 0 0 2,860 3,060 2,660
10/08/2026 2,860 0.04 (1.42%) 273,800 777.87 0 0 2,820 3,010 2,630
07/08/2026 2,820 -0.03 (-1.05%) 435,600 1,225. 0 0 2,850 3,040 2,660
06/08/2026 2,850 -0.04 (-1.38%) 691,400 1,960.98 0 0 2,890 3,090 2,690
05/08/2026 2,890 -0.1 (-3.34%) 724,000 2,117.86 0 0 2,990 3,190 2,790
04/08/2026 2,990 0.13 (4.55%) 884,200 2,619.95 0 0 2,860 3,060 2,660
03/08/2026 2,860 0.18 (6.72%) 1,088,200 3,057.27 0 0 2,680 2,860 2,500
31/07/2026 2,680 -0.01 (-0.37%) 322,200 866.07 0 0 2,690 2,870 2,510
30/07/2026 2,690 0.11 (4.26%) 591,900 1,579.36 0 0 2,580 2,760 2,400
29/07/2026 2,580 -0.02 (-0.77%) 388,900 1,006.16 0 0 2,600 2,780 2,420
28/07/2026 2,600 0.05 (1.96%) 453,000 1,172.81 0 0 2,550 2,720 2,380
27/07/2026 2,550 -0.17 (-6.25%) 727,300 1,930.59 0 0 2,720 2,910 2,530
24/07/2026 2,720 -0.03 (-1.09%) 401,400 1,100.12 0 0 2,750 2,940 2,560
23/07/2026 2,750 0.06 (2.23%) 778,200 2,121.92 0 0 2,690 2,870 2,510
22/07/2026 2,690 -0.06 (-2.18%) 542,100 1,478.51 0 0 2,750 2,940 2,560
21/07/2026 2,750 -0.01 (-0.36%) 383,800 1,065.94 0 0 2,760 2,950 2,570
20/07/2026 2,760 -0.11 (-3.83%) 554,500 1,554.35 0 0 2,870 3,070 2,670
17/07/2026 2,870 -0.05 (-1.71%) 276,400 799.21 0 0 2,920 3,120 2,720
16/07/2026 2,920 0.06 (2.1%) 584,000 1,669.32 0 0 2,860 3,060 2,660
15/07/2026 2,860 -0.04 (-1.38%) 641,600 1,846.36 0 0 2,900 3,100 2,700
14/07/2026 2,900 0.01 (0.35%) 615,200 1,794.82 0 0 2,890 3,090 2,690
13/07/2026 2,890 -0.14 (-4.62%) 1,511,200 4,381.85 0 0 3,030 3,240 2,820
10/07/2026 3,030 -0.03 (-0.98%) 800,200 2,457.42 0 0 3,060 3,270 2,850
09/07/2026 3,060 -0.1 (-3.16%) 496,000 1,534.5 0 0 3,160 3,380 2,940
08/07/2026 3,160 0.07 (2.27%) 638,700 1,980.47 0 0 3,090 3,300 2,880
07/07/2026 3,090 -0.03 (-0.96%) 454,500 1,405.14 0 0 3,120 3,330 2,910
06/07/2026 3,120 -0.02 (-0.64%) 674,700 2,121.48 0 0 3,140 3,350 2,930
03/07/2026 3,140 -0.09 (-2.79%) 897,000 2,852.18 0 0 3,230 3,450 3,010
02/07/2026 3,230 -0.03 (-0.92%) 740,800 2,421.41 0 0 3,260 3,480 3,040
01/07/2026 3,260 0.04 (1.24%) 303,800 996.33 0 0 3,220 3,440 3,000
30/06/2026 3,220 -0.13 (-3.88%) 821,100 2,684.58 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.01 (-0.3%) 663,900 2,208.42 0 0 3,360 3,590 3,130
26/06/2026 3,360 -0.14 (-4%) 1,490,700 5,212.91 0 0 3,500 3,740 3,260
25/06/2026 3,500 0.03 (0.86%) 892,000 3,133.36 0 0 3,470 3,710 3,230
24/06/2026 3,470 0.2 (6.12%) 2,188,900 7,211.02 0 0 3,270 3,490 3,050
23/06/2026 3,270 -0.24 (-6.84%) 2,080,700 6,961.99 0 0 3,510 3,750 3,270
22/06/2026 3,510 -0.1 (-2.77%) 991,300 3,459.51 0 0 3,610 3,860 3,360
19/06/2026 3,610 0 (0%) 2,413,100 8,928.72 0 0 3,610 3,860 3,360
18/06/2026 3,610 0.23 (6.8%) 1,112,700 3,908.72 0 0 3,380 3,610 3,150
17/06/2026 3,380 -0.22 (-6.11%) 2,821,600 9,691.49 0 0 3,600 3,850 3,350
16/06/2026 3,600 0.02 (0.56%) 2,759,500 10,150.97 0 0 3,580 3,830 3,330
15/06/2026 3,580 0.23 (6.87%) 4,308,500 15,395.55 0 0 3,350 3,580 3,120
12/06/2026 3,350 0.08 (2.45%) 2,723,300 9,190.89 0 0 3,270 3,490 3,050
11/06/2026 3,270 0.21 (6.86%) 5,937,900 19,250.57 0 0 3,060 3,270 2,850
10/06/2026 3,060 0.2 (6.99%) 407,200 1,246.03 0 0 2,860 3,060 2,660
09/06/2026 2,860 0.18 (6.72%) 506,700 1,428.95 25,787 64.47 2,680 2,860 2,500
08/06/2026 2,680 -0.04 (-1.47%) 864,500 2,325.46 0 0 2,720 2,910 2,530
05/06/2026 2,720 -0.04 (-1.45%) 473,900 1,297.69 0 0 2,760 2,950 2,570
04/06/2026 2,760 -0.06 (-2.13%) 571,900 1,582.12 0 0 2,820 3,010 2,630
03/06/2026 2,820 -0.02 (-0.7%) 381,300 1,076.31 0 0 2,840 3,030 2,650
02/06/2026 2,840 -0.07 (-2.41%) 486,500 1,390. 0 0 2,910 3,110 2,710
01/06/2026 2,910 0.08 (2.83%) 828,400 2,382.57 0 0 2,830 3,020 2,640
29/05/2026 2,830 -0.08 (-2.75%) 1,417,400 4,000.67 0 0 2,910 3,110 2,710
28/05/2026 2,910 -0.08 (-2.68%) 1,011,400 2,973.33 0 0 2,990 3,190 2,790
27/05/2026 2,990 -0.04 (-1.32%) 414,700 1,243.08 0 0 3,030 3,240 2,820
26/05/2026 3,030 0.02 (0.66%) 369,600 1,118.14 0 0 3,010 3,220 2,800
25/05/2026 3,010 -0.01 (-0.33%) 569,200 1,725.46 0 0 3,020 3,230 2,810
22/05/2026 3,020 -0.03 (-0.98%) 474,400 1,429.92 0 0 3,050 3,260 2,840
21/05/2026 3,050 -0.01 (-0.33%) 477,200 1,449.14 0 0 3,060 3,270 2,850
20/05/2026 3,060 -0.11 (-3.47%) 1,528,800 4,639.4 0 0 3,170 3,390 2,950
19/05/2026 3,170 0 (0%) 431,500 1,367.34 0 0 3,170 3,390 2,950
18/05/2026 3,170 -0.04 (-1.25%) 647,200 2,053.1 0 0 3,210 3,430 2,990
15/05/2026 3,210 -0.01 (-0.31%) 394,500 1,271.19 0 0 3,220 3,440 3,000
14/05/2026 3,220 0.02 (0.63%) 478,900 1,544.88 0 0 3,200 3,420 2,980
13/05/2026 3,200 -0.03 (-0.93%) 619,800 1,990.13 0 0 3,230 3,450 3,010
12/05/2026 3,230 0.04 (1.25%) 970,700 3,093.78 0 0 3,190 3,410 2,970
11/05/2026 3,190 -0.08 (-2.45%) 1,438,800 4,626.9 0 0 3,270 3,490 3,050
08/05/2026 3,270 -0.07 (-2.1%) 1,165,900 3,823.95 0 0 3,340 3,570 3,110
07/05/2026 3,340 -0.04 (-1.18%) 512,500 1,727.25 0 0 3,380 3,610 3,150
06/05/2026 3,380 0.03 (0.9%) 462,000 1,553.67 0 0 3,350 3,580 3,120
05/05/2026 3,350 -0.03 (-0.89%) 834,400 2,823.66 0 0 3,380 3,610 3,150
04/05/2026 3,380 -0.04 (-1.17%) 1,193,400 4,057.24 0 0 3,420 3,650 3,190
29/04/2026 3,420 0.02 (0.59%) 706,100 2,400.84 0 0 3,400 3,630 3,170
28/04/2026 3,400 -0.02 (-0.58%) 619,100 2,138.34 0 0 3,420 3,650 3,190
24/04/2026 3,420 -0.07 (-2.01%) 681,900 2,340.61 0 0 3,490 3,730 3,250
23/04/2026 3,490 0 (0%) 860,900 3,044.69 0 0 3,490 3,730 3,250
22/04/2026 3,490 -0.01 (-0.29%) 500,800 1,747.72 0 0 3,500 3,740 3,260
21/04/2026 3,500 -0.05 (-1.41%) 503,400 1,767.53 0 0 3,550 3,790 3,310
20/04/2026 3,550 0.04 (1.14%) 508,400 1,804.45 0 0 3,510 3,750 3,270
17/04/2026 3,510 -0.03 (-0.85%) 941,100 3,325.71 0 0 3,540 3,780 3,300
16/04/2026 3,540 -0.08 (-2.21%) 769,000 2,738.49 0 0 3,620 3,870 3,370
15/04/2026 3,620 0.01 (0.28%) 765,500 2,771.78 0 0 3,610 3,860 3,360
14/04/2026 3,610 -0.02 (-0.55%) 274,200 996.32 0 0 3,630 3,880 3,380
13/04/2026 3,630 -0.04 (-1.09%) 549,400 2,008.97 0 0 3,670 3,920 3,420
10/04/2026 3,670 -0.03 (-0.81%) 485,700 1,799.95 0 0 3,700 3,950 3,450
09/04/2026 3,700 0.07 (1.93%) 1,438,700 5,345.44 0 0 3,630 3,880 3,380
08/04/2026 3,630 0.16 (4.61%) 1,201,800 4,326.1 0 0 3,470 3,710 3,230
07/04/2026 3,470 0.01 (0.29%) 535,900 1,867.15 0 0 3,460 3,700 3,220
06/04/2026 3,460 -0.14 (-3.89%) 603,600 2,123.91 0 0 3,600 3,850 3,350
03/04/2026 3,600 0.08 (2.27%) 1,063,400 3,792.24 0 0 3,520 3,760 3,280
02/04/2026 3,520 -0.05 (-1.4%) 948,000 3,323.15 0 0 3,570 3,810 3,330
01/04/2026 3,570 -0.04 (-1.11%) 1,086,500 3,909.42 0 0 3,610 3,860 3,360
31/03/2026 3,610 -0.01 (-0.28%) 1,201,300 4,305.66 0 0 3,620 3,870 3,370
30/03/2026 3,620 0.14 (4.02%) 2,224,800 7,873.72 0 0 3,480 3,720 3,240
27/03/2026 3,480 0.17 (5.14%) 2,307,000 7,959.42 0 0 3,310 3,540 3,080
26/03/2026 3,310 -0.04 (-1.19%) 881,400 2,964.71 0 0 3,350 3,580 3,120
25/03/2026 3,350 0.12 (3.72%) 1,260,900 4,161.61 25,787 77.62 3,230 3,450 3,010
24/03/2026 3,230 0.05 (1.57%) 812,500 2,677.62 0 0 3,180 3,400 2,960
23/03/2026 3,180 -0.2 (-5.92%) 1,446,900 4,625.24 0 0 3,380 3,610 3,150
20/03/2026 3,380 0 (0%) 1,284,900 4,303.96 0 0 3,380 3,610 3,150
19/03/2026 3,380 0.04 (1.2%) 836,100 2,809.92 0 0 3,340 3,570 3,110
18/03/2026 3,340 -0.06 (-1.76%) 1,037,400 3,500.3 0 0 3,400 3,630 3,170

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