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
21/09/2026 7,730 0.04 (0.52%) 63,800 486.27 0 0 7,690 8,220 7,160
18/09/2026 7,690 -0.03 (-0.39%) 109,000 833.57 0 0 7,720 8,260 7,180
17/09/2026 7,720 -0.08 (-1.03%) 56,300 434.66 0 0 7,800 8,340 7,260
16/09/2026 7,800 -0.1 (-1.27%) 17,800 138.46 0 0 7,900 8,450 7,350
15/09/2026 7,900 0 (0%) 11,800 91.81 0 0 7,900 8,450 7,350
14/09/2026 7,900 -0.07 (-0.88%) 113,300 881.64 0 0 7,970 8,520 7,420
11/09/2026 7,970 -0.02 (-0.25%) 22,200 174.92 0 0 7,990 8,540 7,440
10/09/2026 7,990 0 (0%) 18,900 150.79 0 0 7,990 8,540 7,440
09/09/2026 7,990 0 (0%) 42,100 335.54 0 0 7,990 8,540 7,440
08/09/2026 7,990 0 (0%) 12,500 99.91 0 0 7,990 8,540 7,440
07/09/2026 7,990 -0.05 (-0.62%) 46,900 374.99 200,000 1,500 8,040 8,600 7,480
04/09/2026 8,040 0 (0%) 34,700 278.36 0 0 8,040 8,600 7,480
03/09/2026 8,040 -0.03 (-0.37%) 92,400 743.24 0 0 8,070 8,630 7,510
28/08/2026 8,070 0.08 (1.%) 90,800 729.06 200,000 1,700 7,990 8,540 7,440
27/08/2026 7,990 -0.01 (-0.13%) 19,700 157.12 0 0 8,000 8,560 7,440
26/08/2026 8,000 0.01 (0.13%) 16,100 128.46 0 0 7,990 8,540 7,440
25/08/2026 7,990 0 (0%) 34,300 275.18 0 0 7,990 8,540 7,440
24/08/2026 7,990 0 (0%) 91,700 734.88 0 0 7,990 8,540 7,440
21/08/2026 7,990 0.01 (0.13%) 50,200 399.75 0 0 7,980 8,530 7,430
20/08/2026 7,980 -0.02 (-0.25%) 33,500 267. 0 0 8,000 8,560 7,440
19/08/2026 8,000 0.02 (0.25%) 61,900 492.45 0 0 7,980 8,530 7,430
18/08/2026 7,980 0.04 (0.5%) 40,000 317.5 0 0 7,940 8,490 7,390
17/08/2026 7,940 -0.05 (-0.63%) 13,400 105.54 0 0 7,990 8,540 7,440
14/08/2026 7,990 -0.01 (-0.13%) 44,000 349.18 0 0 8,000 8,560 7,440
13/08/2026 8,000 -0.08 (-0.99%) 51,900 415.82 0 0 8,080 8,640 7,520
12/08/2026 8,080 0.04 (0.5%) 25,200 202.33 0 0 8,040 8,600 7,480
11/08/2026 8,040 0.02 (0.25%) 15,300 122.67 0 0 8,020 8,580 7,460
10/08/2026 8,020 0.03 (0.38%) 122,000 975.88 0 0 7,990 8,540 7,440
07/08/2026 7,990 0.02 (0.25%) 50,300 399.7 0 0 7,970 8,520 7,420
06/08/2026 7,970 -0.02 (-0.25%) 39,500 312.8 0 0 7,990 8,540 7,440
05/08/2026 7,990 0 (0%) 21,100 167.66 0 0 7,990 8,540 7,440
04/08/2026 7,990 0 (0%) 32,500 259.08 0 0 7,990 8,540 7,440
03/08/2026 7,990 -0.01 (-0.13%) 41,200 327.23 0 0 8,000 8,560 7,440
31/07/2026 8,000 -0.07 (-0.87%) 31,000 245.42 0 0 8,070 8,630 7,510
30/07/2026 8,070 0.08 (1.%) 89,000 712.96 0 0 7,990 8,540 7,440
29/07/2026 7,990 -0.01 (-0.13%) 34,200 271.66 0 0 8,000 8,560 7,440
28/07/2026 8,000 -0.04 (-0.5%) 71,600 570.98 0 0 8,040 8,600 7,480
27/07/2026 8,040 -0.16 (-1.95%) 75,100 603.14 0 0 8,200 8,770 7,630
24/07/2026 8,200 0.1 (1.23%) 93,000 748.88 0 0 8,100 8,660 7,540
23/07/2026 8,100 0.06 (0.75%) 43,300 348.01 0 0 8,040 8,600 7,480
22/07/2026 8,040 -0.14 (-1.71%) 31,000 249.83 0 0 8,180 8,750 7,610
21/07/2026 8,180 -0.02 (-0.24%) 31,600 257.44 0 0 8,200 8,770 7,630
20/07/2026 8,200 -0.04 (-0.49%) 90,100 733.76 0 0 8,240 8,810 7,670
17/07/2026 8,240 -0.08 (-0.96%) 10,300 84.57 0 0 8,320 8,900 7,740
16/07/2026 8,320 0.08 (0.97%) 36,500 299.99 0 0 8,240 8,810 7,670
15/07/2026 8,240 -0.03 (-0.36%) 47,600 390.27 0 0 8,270 8,840 7,700
14/07/2026 8,270 0.02 (0.24%) 48,100 395.29 0 0 8,250 8,820 7,680
13/07/2026 8,250 0.02 (0.24%) 39,200 321.42 0 0 8,230 8,800 7,660
10/07/2026 8,230 -0.01 (-0.12%) 16,100 132.03 0 0 8,240 8,810 7,670
09/07/2026 8,240 0 (0%) 36,000 295.88 0 0 8,240 8,810 7,670
08/07/2026 8,240 0.07 (0.86%) 39,600 325.22 0 0 8,170 8,740 7,600
07/07/2026 8,170 -0.08 (-0.97%) 38,700 316.13 0 0 8,250 8,820 7,680
06/07/2026 8,250 -0.04 (-0.48%) 53,900 442.95 0 0 8,290 8,870 7,710
03/07/2026 8,290 0 (0%) 49,800 411 0 0 8,290 8,870 7,710
02/07/2026 8,290 0.02 (0.24%) 18,300 151.39 0 0 8,270 8,840 7,700
01/07/2026 8,270 0 (0%) 33,300 274.08 0 0 8,270 8,840 7,700
30/06/2026 8,270 0 (0%) 30,800 253.05 0 0 8,270 8,840 7,700
29/06/2026 8,270 0.03 (0.36%) 17,200 141.19 0 0 8,240 8,810 7,670
26/06/2026 8,240 -0.05 (-0.6%) 46,400 380.74 200,000 1,542 8,290 8,870 7,710
25/06/2026 8,290 -0.06 (-0.72%) 24,300 199.96 0 0 8,350 8,930 7,770
24/06/2026 8,350 -0.03 (-0.36%) 66,600 549.78 0 0 8,380 8,960 7,800
23/06/2026 8,380 0.02 (0.24%) 17,800 148.71 0 0 8,360 8,940 7,780
22/06/2026 8,360 0.21 (2.58%) 295,000 2,450.99 0 0 8,150 8,720 7,580
19/06/2026 8,150 -0.01 (-0.12%) 58,600 475.52 0 0 8,160 8,730 7,590
18/06/2026 8,160 0.06 (0.74%) 47,500 385.19 0 0 8,100 8,660 7,540
17/06/2026 8,100 -0.08 (-0.98%) 51,200 415.72 200,000 1,720 8,180 8,750 7,610
16/06/2026 8,180 0 (0%) 25,000 204.41 0 0 8,180 8,750 7,610
15/06/2026 8,180 -0.02 (-0.24%) 29,800 242.77 0 0 8,200 8,770 7,630
12/06/2026 8,200 0 (0%) 5,100 41.77 0 0 8,200 8,770 7,630
11/06/2026 8,200 0 (0%) 31,700 258.77 0 0 8,200 8,770 7,630
10/06/2026 8,200 0.06 (0.74%) 58,200 472.41 0 0 8,140 8,700 7,580
09/06/2026 8,140 -0.06 (-0.73%) 38,600 314.17 0 0 8,200 8,770 7,630
08/06/2026 8,200 0 (0%) 30,700 250.03 0 0 8,200 8,770 7,630
05/06/2026 8,200 0 (0%) 191,700 1,566.01 0 0 8,200 8,770 7,630
04/06/2026 8,200 -0.04 (-0.49%) 101,500 829.07 0 0 8,240 8,810 7,670
03/06/2026 8,240 -0.01 (-0.12%) 24,000 197.27 0 0 8,250 8,820 7,680
02/06/2026 8,250 -0.03 (-0.36%) 12,300 101.29 0 0 8,280 8,850 7,710
01/06/2026 8,280 0.08 (0.98%) 59,900 492.44 0 0 8,200 8,770 7,630
29/05/2026 8,200 -0.08 (-0.97%) 35,700 293.11 0 0 8,280 8,850 7,710
28/05/2026 8,280 0.04 (0.49%) 133,600 1,099.26 0 0 8,240 8,810 7,670
27/05/2026 8,240 -0.05 (-0.6%) 37,800 311.99 0 0 8,290 8,870 7,710
26/05/2026 8,290 0.01 (0.12%) 47,300 390.43 0 0 8,280 8,850 7,710
25/05/2026 8,280 0.02 (0.24%) 84,700 699.99 0 0 8,260 8,830 7,690
22/05/2026 8,260 -0.09 (-1.08%) 51,000 422.2 0 0 8,350 8,930 7,770
21/05/2026 8,350 -0.03 (-0.36%) 38,900 322.92 0 0 8,380 8,960 7,800
20/05/2026 8,380 -0.01 (-0.12%) 92,400 765.94 400,000 3,124 8,390 8,970 7,810
19/05/2026 8,390 0.05 (0.6%) 98,900 822.77 0 0 8,340 8,920 7,760
18/05/2026 8,340 -0.04 (-0.48%) 36,500 303.26 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 39,900 331.9 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.04 (0.48%) 101,900 848.69 200,000 1,780 8,320 8,900 7,740
13/05/2026 8,320 0.03 (0.36%) 74,100 614.92 200,000 1,760 8,290 8,870 7,710
12/05/2026 8,290 -0.03 (-0.36%) 17,400 144.34 0 0 8,320 8,900 7,740
11/05/2026 8,320 -0.05 (-0.6%) 89,100 741.61 0 0 8,370 8,950 7,790
08/05/2026 8,370 0.02 (0.24%) 58,200 486.53 0 0 8,350 8,930 7,770
07/05/2026 8,350 -0.05 (-0.6%) 159,100 1,329.77 0 0 8,400 8,980 7,820
06/05/2026 8,400 0.03 (0.36%) 61,400 514.05 0 0 8,370 8,950 7,790
05/05/2026 8,370 -0.05 (-0.59%) 124,500 1,044.17 0 0 8,420 9,000 7,840
04/05/2026 8,420 0.02 (0.24%) 15,800 132.75 0 0 8,400 8,980 7,820
29/04/2026 8,400 -0.05 (-0.59%) 142,500 1,194.88 0 0 8,450 9,040 7,860
28/04/2026 8,450 -0.04 (-0.47%) 108,800 917.27 0 0 8,490 9,080 7,900
24/04/2026 8,490 -0.01 (-0.12%) 77,000 648.68 0 0 8,500 9,090 7,910
23/04/2026 8,500 0.02 (0.24%) 61,000 514.94 0 0 8,480 9,070 7,890
22/04/2026 8,480 -0.02 (-0.24%) 46,200 390.5 0 0 8,500 9,090 7,910
21/04/2026 8,500 -0.01 (-0.12%) 90,600 767.39 0 0 8,510 9,100 7,920
20/04/2026 8,510 0 (0%) 36,300 308.6 0 0 8,510 9,100 7,920
17/04/2026 8,510 0.02 (0.24%) 55,900 474.37 0 0 8,490 9,080 7,900
16/04/2026 8,490 -0.05 (-0.59%) 66,100 563.11 0 0 8,540 9,130 7,950
15/04/2026 8,540 0.04 (0.47%) 70,400 597.28 0 0 8,500 9,090 7,910
14/04/2026 8,500 0 (0%) 117,000 996.14 0 0 8,500 9,090 7,910
13/04/2026 8,500 0.04 (0.47%) 87,300 742.11 0 0 8,460 9,050 7,870
10/04/2026 8,460 0.01 (0.12%) 63,400 534.31 0 0 8,450 9,040 7,860
09/04/2026 8,450 -0.01 (-0.12%) 102,500 862.2 0 0 8,460 9,050 7,870
08/04/2026 8,460 0.05 (0.59%) 67,200 568.51 0 0 8,410 8,990 7,830
07/04/2026 8,410 -0.09 (-1.06%) 27,500 231.49 0 0 8,500 9,090 7,910
06/04/2026 8,500 0.07 (0.83%) 99,000 834.02 0 0 8,430 9,020 7,840
03/04/2026 8,430 -0.15 (-1.75%) 76,800 651.68 0 0 8,580 9,180 7,980
02/04/2026 8,580 -0.01 (-0.12%) 27,200 232.97 0 0 8,590 9,190 7,990
01/04/2026 8,590 0.02 (0.23%) 187,800 1,600.75 0 0 8,570 9,160 7,980
31/03/2026 8,570 -0.01 (-0.12%) 84,600 720.5 0 0 8,580 9,180 7,980
30/03/2026 8,580 -0.04 (-0.46%) 99,300 848. 0 0 8,620 9,220 8,020
27/03/2026 8,620 0.02 (0.23%) 59,200 509.65 0 0 8,600 9,200 8,000
26/03/2026 8,600 0.01 (0.12%) 44,200 377.13 0 0 8,590 9,190 7,990
25/03/2026 8,590 0.01 (0.12%) 92,400 792.37 0 0 8,580 9,180 7,980
24/03/2026 8,580 0.08 (0.94%) 66,000 562.69 0 0 8,500 9,090 7,910
23/03/2026 8,500 -0.04 (-0.47%) 104,900 891.06 0 0 8,540 9,130 7,950

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