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
22/09/2026 27,200 1.1 (4.21%) 312,830 8,333.37 0 0 26,100 30,000 22,200
21/09/2026 26,100 0 (0%) 42,528 1,110.72 0 0 26,100 30,000 22,200
18/09/2026 26,200 0.1 (0.38%) 65,824 1,716.75 0 0 26,100 30,000 22,200
17/09/2026 26,100 0.1 (0.38%) 40,698 1,061.68 25,027 553.1 26,000 29,900 22,100
16/09/2026 26,100 0.1 (0.38%) 33,590 873.64 0 0 26,000 29,900 22,100
15/09/2026 26,400 0.2 (0.76%) 56,320 1,463.94 0 0 26,200 30,100 22,300
14/09/2026 26,000 -0.6 (-2.26%) 61,663 1,617.05 31,900 727.32 26,600 30,500 22,700
11/09/2026 26,700 0.2 (0.75%) 100,476 2,674.79 4,000 90.4 26,500 30,400 22,600
10/09/2026 26,800 -0.3 (-1.11%) 149,866 3,973.14 40,570 971.17 27,100 31,100 23,100
09/09/2026 26,900 -0.7 (-2.54%) 75,602 2,051.62 22,835 623.9 27,600 31,700 23,500
08/09/2026 27,500 -1.1 (-3.85%) 167,206 4,612.95 5,000 138.5 28,600 32,800 24,400
07/09/2026 28,600 -0.1 (-0.35%) 8,510 243.76 0 0 28,700 33,000 24,400
04/09/2026 28,800 0 (0%) 10,756 308.62 0 0 28,800 33,100 24,500
03/09/2026 28,700 -0.8 (-2.71%) 10,620 305.66 0 0 29,500 33,900 25,100
28/08/2026 29,400 -0.1 (-0.34%) 11,677 344.52 0 0 29,500 33,900 25,100
27/08/2026 29,500 0.1 (0.34%) 18,944 558.04 0 0 29,400 33,800 25,000
26/08/2026 29,300 0.4 (1.38%) 23,947 704.78 0 0 28,900 33,200 24,600
25/08/2026 28,800 0.1 (0.35%) 26,712 772.41 0 0 28,700 33,000 24,400
24/08/2026 28,800 0.6 (2.13%) 26,523 761.26 0 0 28,200 32,400 24,000
21/08/2026 28,400 0.5 (1.79%) 28,234 797.18 0 0 27,900 32,000 23,800
20/08/2026 28,000 0 (0%) 15,085 420.88 0 0 28,000 32,200 23,800
19/08/2026 28,100 0.1 (0.36%) 4,236 118.58 0 0 28,000 32,200 23,800
18/08/2026 28,100 0 (0%) 17,364 486.19 0 0 28,100 32,300 23,900
17/08/2026 28,200 0 (0%) 18,712 526.09 0 0 28,200 32,400 24,000
14/08/2026 28,100 -0.9 (-3.1%) 20,147 569.02 0 0 29,000 33,300 24,700
13/08/2026 28,600 0.4 (1.42%) 53,056 1,537.41 0 0 28,200 32,400 24,000
12/08/2026 28,100 -0.2 (-0.71%) 7,600 214.07 0 0 28,300 32,500 24,100
11/08/2026 28,200 -0.2 (-0.7%) 11,815 334.65 0 0 28,400 32,600 24,200
10/08/2026 28,200 0.1 (0.36%) 3,044 86.52 0 0 28,100 32,300 23,900
07/08/2026 27,900 0 (0%) 35,046 985.37 0 0 27,900 32,000 23,800
06/08/2026 27,600 -0.7 (-2.47%) 11,010 306.88 0 0 28,300 32,500 24,100
05/08/2026 28,100 -0.5 (-1.75%) 27,232 769.7 0 0 28,600 32,800 24,400
04/08/2026 28,500 -0.1 (-0.35%) 22,659 646.99 0 0 28,600 32,800 24,400
03/08/2026 28,700 0.2 (0.7%) 28,001 801.78 0 0 28,500 32,700 24,300
31/07/2026 28,600 0 (0%) 6,540 186.49 0 0 28,600 32,800 24,400
30/07/2026 29,100 1.3 (4.68%) 56,162 1,604.63 0 0 27,800 31,900 23,700
29/07/2026 28,300 1.9 (7.2%) 77,002 2,138.21 0 0 26,400 30,300 22,500
28/07/2026 27,200 0.1 (0.37%) 37,841 998.79 0 0 27,100 31,100 23,100
27/07/2026 26,500 -0.2 (-0.75%) 13,810 374.21 0 0 26,700 30,700 22,700
24/07/2026 26,500 -0.6 (-2.21%) 9,567 255.61 0 0 27,100 31,100 23,100
23/07/2026 27,200 0 (0%) 15,952 431.67 0 0 27,200 31,200 23,200
22/07/2026 27,000 -0.2 (-0.74%) 14,439 393.49 0 0 27,200 31,200 23,200
21/07/2026 27,500 0 (0%) 22,734 618.43 0 0 27,500 31,600 23,400
20/07/2026 27,200 -0.9 (-3.2%) 6,959 191.37 0 0 28,100 32,300 23,900
17/07/2026 27,600 -0.6 (-2.13%) 34,611 973.36 0 0 28,200 32,400 24,000
16/07/2026 28,400 -0.3 (-1.05%) 24,342 687.07 0 0 28,700 33,000 24,400
15/07/2026 28,600 0.1 (0.35%) 7,661 219.61 0 0 28,500 32,700 24,300
14/07/2026 28,900 0.8 (2.85%) 12,610 359.93 0 0 28,100 32,300 23,900
13/07/2026 28,000 -0.5 (-1.75%) 16,326 459.33 0 0 28,500 32,700 24,300
10/07/2026 28,500 -0.1 (-0.35%) 11,110 316.24 0 0 28,600 32,800 24,400
09/07/2026 28,700 -0.2 (-0.69%) 18,026 515.88 0 0 28,900 33,200 24,600
08/07/2026 28,900 -0.2 (-0.69%) 32,897 950.8 0 0 29,100 33,400 24,800
07/07/2026 29,200 0 (0%) 7,629 221.82 0 0 29,200 33,500 24,900
06/07/2026 29,200 -0.4 (-1.35%) 23,583 688.26 0 0 29,600 34,000 25,200
03/07/2026 29,500 -0.4 (-1.34%) 9,643 285.86 0 0 29,900 34,300 25,500
02/07/2026 29,800 0 (0%) 8,601 257.4 0 0 29,800 34,200 25,400
01/07/2026 30,000 0.5 (1.69%) 16,962 505.75 0 0 29,500 33,900 25,100
30/06/2026 29,600 -0.1 (-0.34%) 13,588 400.87 0 0 29,700 34,100 25,300
29/06/2026 29,700 0.4 (1.37%) 24,685 733.51 0 0 29,300 33,600 25,000
26/06/2026 29,200 -0.6 (-2.01%) 22,716 666.58 0 0 29,800 34,200 25,400
25/06/2026 29,700 0.2 (0.68%) 4,134 123.23 0 0 29,500 33,900 25,100
24/06/2026 29,600 -0.2 (-0.67%) 9,011 266.18 0 0 29,800 34,200 25,400
23/06/2026 29,700 -0.1 (-0.34%) 15,958 475.97 0 0 29,800 34,200 25,400
22/06/2026 29,700 -0.2 (-0.67%) 8,621 257.01 0 0 29,900 34,300 25,500
19/06/2026 29,900 -0.1 (-0.33%) 19,904 595.51 0 0 30,000 34,500 25,500
18/06/2026 30,000 0.3 (1.01%) 34,764 1,043.27 0 0 29,700 34,100 25,300
17/06/2026 29,700 -0.5 (-1.66%) 27,171 806.42 0 0 30,200 34,700 25,700
16/06/2026 30,100 0.2 (0.67%) 9,711 293.25 0 0 29,900 34,300 25,500
15/06/2026 29,800 0.1 (0.34%) 18,529 554.56 0 0 29,700 34,100 25,300
12/06/2026 29,600 -0.1 (-0.34%) 8,667 257.47 0 0 29,700 34,100 25,300
11/06/2026 29,800 -0.1 (-0.33%) 7,254 215.77 0 0 29,900 34,300 25,500
10/06/2026 30,000 0.1 (0.33%) 11,238 336.03 0 0 29,900 34,300 25,500
09/06/2026 29,800 0 (0%) 16,485 493.7 0 0 29,800 34,200 25,400
08/06/2026 30,300 -0.3 (-0.98%) 37,776 1,127.45 0 0 30,600 35,100 26,100
05/06/2026 30,500 0 (0%) 6,300 192.95 0 0 30,500 35,000 26,000
04/06/2026 30,900 0.8 (2.66%) 26,535 810.3 0 0 30,100 34,600 25,600
03/06/2026 30,700 -0.1 (-0.32%) 25,575 769.21 0 0 30,800 35,400 26,200
02/06/2026 30,700 0.2 (0.66%) 12,582 387.41 0 0 30,500 35,000 26,000
01/06/2026 30,500 -0.2 (-0.65%) 9,276 282.79 0 0 30,700 35,300 26,100
29/05/2026 30,900 0 (0%) 13,226 405.67 0 0 30,900 35,500 26,300
28/05/2026 30,800 -0.3 (-0.96%) 13,749 424.49 0 0 31,100 35,700 26,500
27/05/2026 31,200 0.2 (0.65%) 16,648 517.15 0 0 31,000 35,600 26,400
26/05/2026 30,900 0 (0%) 6,030 186.88 0 0 30,900 35,500 26,300
25/05/2026 31,100 0.3 (0.97%) 39,218 1,212.99 0 0 30,800 35,400 26,200
22/05/2026 30,800 -0.2 (-0.65%) 28,356 872.89 0 0 31,000 35,600 26,400
21/05/2026 30,900 0 (0%) 31,694 983.65 0 0 30,900 35,500 26,300
20/05/2026 31,300 0 (0%) 45,476 1,405.35 0 0 31,300 35,900 26,700
19/05/2026 31,300 -0.2 (-0.63%) 67,391 2,109.51 0 0 31,500 36,200 26,800
18/05/2026 31,500 -0.1 (-0.32%) 49,846 1,568.66 0 0 31,600 36,300 26,900
15/05/2026 31,600 -0.2 (-0.63%) 23,094 730.46 0 0 31,800 36,500 27,100
14/05/2026 31,800 0.1 (0.32%) 14,540 462.08 0 0 31,700 36,400 27,000
13/05/2026 31,700 0 (0%) 26,067 825.92 0 0 31,700 36,400 27,000
12/05/2026 31,800 -0.3 (-0.93%) 33,636 1,065.55 3,954 107.94 32,100 36,900 27,300
11/05/2026 31,900 -0.2 (-0.62%) 55,932 1,792.88 0 0 32,100 36,900 27,300
08/05/2026 32,300 -0.5 (-1.52%) 47,206 1,516.32 0 0 32,800 37,700 27,900
07/05/2026 32,300 0 (0%) 100,465 3,294.65 0 0 32,300 37,100 27,500
06/05/2026 32,400 1 (3.18%) 70,488 2,274.61 0 0 31,400 36,100 26,700
05/05/2026 31,500 0.3 (0.96%) 31,932 1,004.23 0 0 31,200 35,800 26,600
04/05/2026 31,300 0 (0%) 21,704 677.99 0 0 31,300 35,900 26,700
29/04/2026 31,600 0 (0%) 52,126 1,631.54 0 0 31,600 36,300 26,900
28/04/2026 31,400 -0.3 (-0.95%) 28,871 911.89 0 0 31,700 36,400 27,000
24/04/2026 31,600 -0.4 (-1.25%) 93,112 2,953.88 0 0 32,000 36,800 27,200
23/04/2026 31,800 -0.3 (-0.93%) 42,096 1,346.2 0 0 32,100 36,900 27,300
22/04/2026 32,000 -0.2 (-0.62%) 28,045 900.95 0 0 32,200 37,000 27,400
21/04/2026 32,200 -0.1 (-0.31%) 35,014 1,128.77 0 0 32,300 37,100 27,500
20/04/2026 32,000 -0.3 (-0.93%) 39,353 1,272.09 0 0 32,300 37,100 27,500
17/04/2026 32,500 0.4 (1.25%) 40,640 1,312.46 0 0 32,100 36,900 27,300
16/04/2026 32,200 -0.2 (-0.62%) 28,094 901.01 0 0 32,400 37,200 27,600
15/04/2026 32,200 -0.3 (-0.92%) 21,374 691.85 0 0 32,500 37,300 27,700
14/04/2026 32,400 0.6 (1.89%) 60,534 1,968.24 0 0 31,800 36,500 27,100
13/04/2026 31,700 -0.2 (-0.63%) 36,111 1,148.76 0 0 31,900 36,600 27,200
10/04/2026 31,600 0 (0%) 24,448 779.69 0 0 31,600 36,300 26,900
09/04/2026 31,500 -0.5 (-1.56%) 103,437 3,271.82 0 0 32,000 36,800 27,200
08/04/2026 32,000 0.8 (2.56%) 38,633 1,236.09 0 0 31,200 35,800 26,600
07/04/2026 31,300 0.2 (0.64%) 38,250 1,193.46 0 0 31,100 35,700 26,500
06/04/2026 31,300 -1.2 (-3.69%) 59,771 1,861.08 0 0 32,500 37,300 27,700
03/04/2026 32,300 -0.4 (-1.22%) 25,742 835.43 0 0 32,700 37,600 27,800
02/04/2026 32,600 -0.8 (-2.4%) 64,486 2,111.4 0 0 33,400 38,400 28,400
01/04/2026 33,000 0.3 (0.92%) 89,689 2,991.45 0 0 32,700 37,600 27,800
31/03/2026 32,600 0.1 (0.31%) 41,317 1,352.56 0 0 32,500 37,300 27,700
30/03/2026 32,600 0.8 (2.52%) 68,041 2,212.51 0 0 31,800 36,500 27,100
27/03/2026 32,000 0.2 (0.63%) 45,966 1,459.83 0 0 31,800 36,500 27,100
26/03/2026 31,600 -0.2 (-0.63%) 37,679 1,196.9 0 0 31,800 36,500 27,100
25/03/2026 31,800 0.8 (2.58%) 30,359 964.25 0 0 31,000 35,600 26,400
24/03/2026 30,800 0.1 (0.33%) 75,828 2,353.99 0 0 30,700 35,300 26,100
23/03/2026 30,300 -1.8 (-5.61%) 125,172 3,847.36 0 0 32,100 36,900 27,300

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