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
23/10/2026 63,600 1.5 (2.42%) 1,209,500 77,841.8 0 0 62,100 71,400 52,800
22/10/2026 63,000 -0.3 (-0.47%) 2,005,528 124,646.01 0 0 63,300 72,700 53,900
21/10/2026 62,700 -2.5 (-3.83%) 2,889,377 182,859.18 0 0 65,200 74,900 55,500
20/10/2026 65,100 0.5 (0.77%) 741,769 48,337.98 0 0 64,600 74,200 55,000
19/10/2026 65,500 1.2 (1.87%) 837,886 54,120.34 0 0 64,300 73,900 54,700
16/10/2026 64,900 -1.1 (-1.67%) 1,673,259 107,508.88 0 0 66,000 75,900 56,100
15/10/2026 65,900 1.9 (2.97%) 1,946,695 128,406.66 0 0 64,000 73,600 54,400
14/10/2026 64,400 0.8 (1.26%) 1,097,299 70,272.91 0 0 63,600 73,100 54,100
13/10/2026 62,900 -4.6 (-6.81%) 3,996,155 253,993.49 0 0 67,500 77,600 57,400
12/10/2026 67,600 -0.6 (-0.88%) 1,673,798 112,920.43 0 0 68,200 78,400 58,000
09/10/2026 67,900 0.3 (0.44%) 2,238,241 152,547.24 1 0.06 67,600 77,700 57,500
08/10/2026 68,200 3.8 (5.9%) 2,466,650 166,855.09 0 0 64,400 74,000 54,800
07/10/2026 65,000 4.6 (7.62%) 3,772,742 243,064.54 30,000 1,542 60,400 69,400 51,400
06/10/2026 61,500 1.1 (1.82%) 2,031,589 122,803.01 0 0 60,400 69,400 51,400
05/10/2026 60,100 -1 (-1.64%) 1,659,498 100,240.25 0 0 61,100 70,200 52,000
02/10/2026 60,300 3.2 (5.6%) 3,235,468 197,585.27 0 0 57,100 65,600 48,600
01/10/2026 58,600 3 (5.4%) 3,996,041 228,367.28 55,138,174 3,239,808.83 55,600 63,900 47,300
30/09/2026 55,300 1.4 (2.6%) 1,923,707 106,980.92 0 0 53,900 61,900 45,900
29/09/2026 54,900 2.6 (4.97%) 1,671,416 90,146.12 0 0 52,300 60,100 44,500
28/09/2026 52,600 -1.6 (-2.95%) 2,684,655 140,529.86 0 0 54,200 62,300 46,100
25/09/2026 53,500 -2.1 (-3.78%) 3,029,037 164,135.4 0 0 55,600 63,900 47,300
24/09/2026 55,500 2.2 (4.13%) 5,179,279 288,210.16 0 0 53,300 61,200 45,400
23/09/2026 53,500 0.4 (0.75%) 1,582,719 84,284.38 0 0 53,100 61,000 45,200
22/09/2026 53,800 3.4 (6.75%) 2,202,706 116,932.19 0 0 50,400 57,900 42,900
21/09/2026 51,900 4.8 (10.19%) 4,019,090 202,623.42 0 0 47,100 54,100 40,100
18/09/2026 47,300 -0.1 (-0.21%) 845,432 39,844.89 0 0 47,400 54,500 40,300
17/09/2026 47,200 0 (0%) 1,959,026 92,850.06 0 0 47,200 54,200 40,200
16/09/2026 47,100 -0.1 (-0.21%) 1,095,422 51,707.63 0 0 47,200 54,200 40,200
15/09/2026 48,300 -0.1 (-0.21%) 977,663 47,102.68 0 0 48,400 55,600 41,200
14/09/2026 48,300 -0.2 (-0.41%) 1,312,209 63,517.13 0 0 48,500 55,700 41,300
11/09/2026 48,000 0.8 (1.69%) 1,909,297 92,626.15 0 0 47,200 54,200 40,200
10/09/2026 47,600 -0.6 (-1.24%) 2,608,140 123,001.86 0 0 48,200 55,400 41,000
09/09/2026 48,200 0.4 (0.84%) 652,668 31,463.63 0 0 47,800 54,900 40,700
08/09/2026 47,900 -0.8 (-1.64%) 1,952,184 93,234.99 0 0 48,700 56,000 41,400
07/09/2026 48,500 0.1 (0.21%) 2,361,546 114,959.96 0 0 48,400 55,600 41,200
04/09/2026 49,000 1.8 (3.81%) 1,807,869 87,569.93 0 0 47,200 54,200 40,200
03/09/2026 47,500 1 (2.15%) 1,875,550 88,433.2 0 0 46,500 53,400 39,600
28/08/2026 47,200 2.3 (5.12%) 2,076,545 96,499.54 0 0 44,900 51,600 38,200
27/08/2026 45,300 1.8 (4.14%) 2,056,232 92,256.96 0 0 43,500 50,000 37,000
26/08/2026 43,700 -0.1 (-0.23%) 857,387 37,336.03 0 0 43,800 50,300 37,300
25/08/2026 44,000 -0.4 (-0.9%) 1,670,895 73,238.06 5,000 255 44,400 51,000 37,800
24/08/2026 44,300 1.2 (2.78%) 2,158,885 95,811.39 0 0 43,100 49,500 36,700
21/08/2026 43,500 0.4 (0.93%) 1,617,843 69,764.62 53,400 1,975.8 43,100 49,500 36,700
20/08/2026 43,000 0.4 (0.94%) 1,518,610 65,526.22 0 0 42,600 48,900 36,300
19/08/2026 43,000 0.5 (1.18%) 2,027,700 86,414.56 7,000 253.4 42,500 48,800 36,200
18/08/2026 42,400 0.6 (1.44%) 2,236,560 95,157.45 0 0 41,800 48,000 35,600
17/08/2026 42,400 2.6 (6.53%) 3,162,617 132,124.02 476,400 19,198.8 39,800 45,700 33,900
14/08/2026 39,900 0.3 (0.76%) 1,424,665 56,673.03 0 0 39,600 45,500 33,700
13/08/2026 39,900 1.2 (3.1%) 1,752,441 69,461.8 301,000 9,932.9 38,700 44,500 32,900
12/08/2026 38,800 -0.6 (-1.52%) 871,825 33,782.97 0 0 39,400 45,300 33,500
11/08/2026 39,300 -0.4 (-1.01%) 776,325 30,624.99 0 0 39,700 45,600 33,800
10/08/2026 39,900 0.8 (2.05%) 1,208,417 47,961.03 0 0 39,100 44,900 33,300
07/08/2026 39,000 0.6 (1.56%) 1,033,457 40,433.79 0 0 38,400 44,100 32,700
06/08/2026 38,300 -1.2 (-3.04%) 1,403,891 53,854.6 0 0 39,500 45,400 33,600
05/08/2026 39,200 0.5 (1.29%) 1,702,996 67,294.32 23,000 770.5 38,700 44,500 32,900
04/08/2026 39,200 2.1 (5.66%) 2,497,941 96,556.38 0 0 37,100 42,600 31,600
03/08/2026 37,300 0.5 (1.36%) 850,855 31,535.99 0 0 36,800 42,300 31,300
31/07/2026 36,800 0.4 (1.1%) 983,723 36,180.27 0 0 36,400 41,800 31,000
30/07/2026 36,300 0.4 (1.11%) 1,140,615 41,532.95 0 0 35,900 41,200 30,600
29/07/2026 35,700 -0.4 (-1.11%) 675,148 24,240.59 0 0 36,100 41,500 30,700
28/07/2026 36,300 1.1 (3.13%) 1,331,271 48,096.16 0 0 35,200 40,400 30,000
27/07/2026 34,900 1.6 (4.8%) 1,246,337 43,830.25 0 0 33,300 38,200 28,400
24/07/2026 33,500 0.6 (1.82%) 371,383 12,358.79 0 0 32,900 37,800 28,000
23/07/2026 33,400 0.1 (0.3%) 790,865 26,010.6 0 0 33,300 38,200 28,400
22/07/2026 32,900 -1.5 (-4.36%) 1,174,010 39,042.91 0 0 34,400 39,500 29,300
21/07/2026 33,900 -1.4 (-3.97%) 997,971 34,314.19 0 0 35,300 40,500 30,100
20/07/2026 34,900 -1.3 (-3.59%) 791,070 27,911.81 0 0 36,200 41,600 30,800
17/07/2026 36,300 1.1 (3.13%) 874,596 31,674. 0 0 35,200 40,400 30,000
16/07/2026 35,500 -0.3 (-0.84%) 748,751 26,322.67 0 0 35,800 41,100 30,500
15/07/2026 35,500 -0.5 (-1.39%) 422,837 15,121.77 0 0 36,000 41,400 30,600
14/07/2026 36,200 0.6 (1.69%) 408,118 14,693.04 0 0 35,600 40,900 30,300
13/07/2026 35,900 -0.8 (-2.18%) 782,291 27,875.5 0 0 36,700 42,200 31,200
10/07/2026 36,300 -0.6 (-1.63%) 509,295 18,670.83 0 0 36,900 42,400 31,400
09/07/2026 36,900 1.2 (3.36%) 671,941 24,798.41 0 0 35,700 41,000 30,400
08/07/2026 36,300 -0.5 (-1.36%) 1,910,108 68,282.51 0 0 36,800 42,300 31,300
07/07/2026 36,900 -1.4 (-3.66%) 1,807,088 66,541.47 0 0 38,300 44,000 32,600
06/07/2026 38,000 -1.2 (-3.06%) 1,433,624 54,852.38 0 0 39,200 45,000 33,400
03/07/2026 39,100 -0.6 (-1.51%) 481,713 18,887.76 11 0.5 39,700 45,600 33,800
02/07/2026 39,600 0.4 (1.02%) 686,852 27,267.1 0 0 39,200 45,000 33,400
01/07/2026 39,400 0.3 (0.77%) 634,599 24,845.48 4,575,000 198,685 39,100 44,900 33,300
30/06/2026 39,200 0 (0%) 534,397 20,910.55 0 0 39,200 45,000 33,400
29/06/2026 39,400 0.4 (1.03%) 475,947 18,649.29 0 0 39,000 44,800 33,200
26/06/2026 39,100 -0.3 (-0.76%) 623,254 24,295.69 934,000 36,561.5 39,400 45,300 33,500
25/06/2026 39,500 0.3 (0.77%) 519,984 20,486.51 0 0 39,200 45,000 33,400
24/06/2026 39,400 -0.8 (-1.99%) 587,963 23,037.9 0 0 40,200 46,200 34,200
23/06/2026 39,700 -0.1 (-0.25%) 843,537 33,886.69 8 0.37 39,800 45,700 33,900
22/06/2026 39,800 0 (0%) 642,210 25,557.04 0 0 39,800 45,700 33,900
19/06/2026 39,500 -1.4 (-3.42%) 904,363 36,038.23 0 0 40,900 47,000 34,800
18/06/2026 40,700 0.3 (0.74%) 1,237,986 50,694. 0 0 40,400 46,400 34,400
17/06/2026 40,300 1.1 (2.81%) 1,679,453 67,910.91 0 0 39,200 45,000 33,400
16/06/2026 39,400 0.3 (0.77%) 499,641 19,577.75 7 0.31 39,100 44,900 33,300
15/06/2026 39,000 0 (0%) 542,543 21,212.93 0 0 39,000 44,800 33,200
12/06/2026 38,700 -0.2 (-0.51%) 525,210 20,471.98 350,000 15,575 38,900 44,700 33,100
11/06/2026 38,900 -0.1 (-0.26%) 316,072 12,288.64 0 0 39,000 44,800 33,200
10/06/2026 39,100 0.5 (1.3%) 391,499 15,259.47 215,000 9,460 38,600 44,300 32,900
09/06/2026 38,900 0 (0%) 535,870 20,706.47 0 0 38,900 44,700 33,100
08/06/2026 38,900 -1.2 (-2.99%) 772,001 30,043.34 0 0 40,100 46,100 34,100
05/06/2026 40,000 0.2 (0.5%) 612,667 24,539.45 800,000 27,200 39,800 45,700 33,900
04/06/2026 39,900 1.1 (2.84%) 1,123,962 44,680.08 0 0 38,800 44,600 33,000
03/06/2026 39,000 0 (0%) 516,272 20,048.96 0 0 39,000 44,800 33,200
02/06/2026 38,700 -0.6 (-1.53%) 1,038,459 40,456.08 0 0 39,300 45,100 33,500
01/06/2026 39,300 -0.3 (-0.76%) 593,551 23,354.25 0 0 39,600 45,500 33,700
29/05/2026 39,600 -0.5 (-1.25%) 751,472 29,795.87 30,000 1,023 40,100 46,100 34,100
28/05/2026 39,800 -1 (-2.45%) 964,690 38,712.03 0 0 40,800 46,900 34,700
27/05/2026 41,000 0.5 (1.23%) 795,421 32,473.77 0 0 40,500 46,500 34,500
26/05/2026 40,900 1.3 (3.28%) 1,821,108 73,756.29 70,000 3,164 39,600 45,500 33,700
25/05/2026 39,700 -0.1 (-0.25%) 679,228 26,909.81 148,000 5,032 39,800 45,700 33,900
22/05/2026 39,600 -0.1 (-0.25%) 981,239 39,089.12 0 0 39,700 45,600 33,800
21/05/2026 39,700 0.9 (2.32%) 1,262,101 50,091.65 0 0 38,800 44,600 33,000
20/05/2026 39,400 -0.3 (-0.76%) 1,766,891 68,539.37 3,415,000 116,110 39,700 45,600 33,800
19/05/2026 39,900 1.3 (3.37%) 1,649,508 65,428.7 0 0 38,600 44,300 32,900
18/05/2026 38,500 -1.5 (-3.75%) 2,953,961 113,897.53 0 0 40,000 46,000 34,000
15/05/2026 39,600 -1.9 (-4.58%) 3,591,143 143,489.46 0 0 41,500 47,700 35,300
14/05/2026 41,300 -1.3 (-3.05%) 1,241,238 51,570.73 0 0 42,600 48,900 36,300
13/05/2026 42,200 1.2 (2.93%) 3,029,564 129,113.13 10,998,294 401,602.71 41,000 47,100 34,900
12/05/2026 41,200 0 (0%) 1,619,655 66,366.87 0 0 41,200 47,300 35,100
11/05/2026 41,000 0.8 (1.99%) 1,664,303 68,536.24 0 0 40,200 46,200 34,200
08/05/2026 40,500 0.2 (0.5%) 1,149,682 46,262.72 0 0 40,300 46,300 34,300
07/05/2026 40,000 -0.1 (-0.25%) 1,047,334 42,237.33 930,000 37,293 40,100 46,100 34,100
06/05/2026 40,600 -1 (-2.4%) 1,754,401 70,265.42 376,200 15,424.2 41,600 47,800 35,400
05/05/2026 41,000 0.6 (1.49%) 2,234,934 92,977.95 2,500,000 101,250 40,400 46,400 34,400
04/05/2026 40,700 2.9 (7.67%) 1,897,731 76,664.98 3,000,000 120,900 37,800 43,400 32,200
29/04/2026 38,600 -0.2 (-0.52%) 1,911,057 72,278.42 0 0 38,800 44,600 33,000
28/04/2026 38,300 -2.4 (-5.9%) 2,011,412 78,014.09 0 0 40,700 46,800 34,600
24/04/2026 40,500 0 (0%) 1,245,535 50,666.03 0 0 40,500 46,500 34,500
23/04/2026 40,500 -2.4 (-5.59%) 3,131,118 126,811.07 0 0 42,900 49,300 36,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link