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
24/09/2026 48,000 0 (0%) 0 0 0 0 48,000 0 0
23/09/2026 48,000 0 (0%) 221,200 10,592.81 0 0 48,000 51,300 44,650
22/09/2026 48,000 0.05 (0.1%) 209,600 10,039.05 0 0 47,950 51,300 44,600
21/09/2026 47,950 -0.05 (-0.1%) 221,600 10,595.85 0 0 48,000 51,300 44,650
18/09/2026 48,000 0 (0%) 233,000 11,155.93 0 0 48,000 51,300 44,650
17/09/2026 48,000 0 (0%) 235,900 11,293.07 0 0 48,000 51,300 44,650
16/09/2026 48,000 0 (0%) 464,100 22,217.65 0 0 48,000 51,300 44,650
15/09/2026 48,000 0 (0%) 342,700 16,401.73 0 0 48,000 51,300 44,650
14/09/2026 48,000 0 (0%) 208,400 9,978.16 0 0 48,000 51,300 44,650
11/09/2026 48,000 0 (0%) 249,200 11,940.82 300,000 14,460 48,000 51,300 44,650
10/09/2026 48,000 -0.3 (-0.62%) 389,300 18,683.8 0 0 48,300 51,600 44,950
09/09/2026 48,300 -0.1 (-0.21%) 347,100 16,730.96 0 0 48,400 51,700 45,050
08/09/2026 48,400 -0.15 (-0.31%) 823,900 39,775.74 50,000 2,461 48,550 51,900 45,200
07/09/2026 48,550 -0.05 (-0.1%) 287,900 13,941.1 0 0 48,600 52,000 45,200
04/09/2026 48,600 0.1 (0.21%) 763,100 36,914.43 0 0 48,500 51,800 45,150
03/09/2026 48,500 0.05 (0.1%) 637,000 30,726.84 0 0 48,450 51,800 45,100
28/08/2026 48,450 0.1 (0.21%) 601,600 29,075.18 0 0 48,350 51,700 45,000
27/08/2026 48,350 0 (0%) 312,800 15,100.86 0 0 48,350 51,700 45,000
26/08/2026 48,350 0.1 (0.21%) 327,600 15,764.45 0 0 48,250 51,600 44,900
25/08/2026 48,250 -0.05 (-0.1%) 326,800 15,732.98 0 0 48,300 51,600 44,950
24/08/2026 48,300 0.1 (0.21%) 382,100 18,389.06 110,000 4,950 48,200 51,500 44,850
21/08/2026 48,200 0.15 (0.31%) 361,200 17,321.35 0 0 48,050 51,400 44,700
20/08/2026 48,050 -0.05 (-0.1%) 259,700 12,479.96 227,000 10,896 48,100 51,400 44,750
19/08/2026 48,100 0 (0%) 318,400 15,296.8 0 0 48,100 51,400 44,750
18/08/2026 48,100 0 (0%) 298,600 14,348.74 227,000 10,896 48,100 51,400 44,750
17/08/2026 48,100 0 (0%) 276,800 13,304.87 0 0 48,100 51,400 44,750
14/08/2026 48,100 0 (0%) 266,500 12,809.99 0 0 48,100 51,400 44,750
13/08/2026 48,100 -0.1 (-0.21%) 345,400 16,606.04 0 0 48,200 51,500 44,850
12/08/2026 48,200 0.05 (0.1%) 300,000 14,430.33 0 0 48,150 51,500 44,800
11/08/2026 48,150 0.05 (0.1%) 305,400 14,697.86 0 0 48,100 51,400 44,750
10/08/2026 48,100 -0.1 (-0.21%) 338,800 16,285.46 0 0 48,200 51,500 44,850
07/08/2026 48,200 0 (0%) 303,900 14,619.64 0 0 48,200 51,500 44,850
06/08/2026 48,200 -0.1 (-0.21%) 311,200 14,974.06 0 0 48,300 51,600 44,950
05/08/2026 48,300 -0.05 (-0.1%) 334,500 16,112. 0 0 48,350 51,700 45,000
04/08/2026 48,350 0.05 (0.1%) 321,700 15,490.28 0 0 48,300 51,600 44,950
03/08/2026 48,300 0 (0%) 341,100 16,449.28 0 0 48,300 51,600 44,950
31/07/2026 48,300 0.05 (0.1%) 347,300 16,708.9 0 0 48,250 51,600 44,900
30/07/2026 48,250 -0.3 (-0.62%) 406,000 19,625.69 0 0 48,550 51,900 45,200
29/07/2026 48,550 0.55 (1.15%) 808,900 38,775.55 0 0 48,000 51,300 44,650
28/07/2026 48,000 0.55 (1.16%) 806,800 38,271.54 0 0 47,450 50,700 44,150
27/07/2026 47,450 1.9 (4.17%) 583,700 27,073.4 0 0 45,550 48,700 42,400
24/07/2026 45,550 0.1 (0.22%) 1,174,800 52,833.8 0 0 45,450 48,600 42,300
23/07/2026 45,450 -3.4 (-6.96%) 989,300 46,966.14 0 0 48,850 52,200 45,450
22/07/2026 48,850 -0.1 (-0.2%) 296,500 14,425.42 0 0 48,950 52,300 45,550
21/07/2026 48,950 0.1 (0.2%) 289,100 14,071.77 0 0 48,850 52,200 45,450
20/07/2026 48,850 -0.15 (-0.31%) 312,900 15,261.24 0 0 49,000 52,400 45,600
17/07/2026 49,000 0.1 (0.2%) 391,900 19,080.93 0 0 48,900 52,300 45,500
16/07/2026 48,900 0.1 (0.2%) 379,300 18,454.8 0 0 48,800 52,200 45,400
15/07/2026 48,800 0.1 (0.21%) 414,000 20,132.89 0 0 48,700 52,100 45,300
14/07/2026 48,700 0.05 (0.1%) 308,300 14,954.45 0 0 48,650 52,000 45,250
13/07/2026 48,650 -0.1 (-0.21%) 207,200 10,062.85 0 0 48,750 52,100 45,350
10/07/2026 48,750 0.1 (0.21%) 238,600 11,584.2 0 0 48,650 52,000 45,250
09/07/2026 48,650 0 (0%) 206,400 10,022.34 0 0 48,650 52,000 45,250
08/07/2026 48,650 0.1 (0.21%) 253,100 12,278.25 0 0 48,550 51,900 45,200
07/07/2026 48,550 0.1 (0.21%) 213,800 10,345.22 0 0 48,450 51,800 45,100
06/07/2026 48,450 -0.15 (-0.31%) 281,200 13,621.85 0 0 48,600 52,000 45,200
03/07/2026 48,600 0.55 (1.14%) 235,600 11,364.3 0 0 48,050 51,400 44,700
02/07/2026 48,050 0 (0%) 146,100 6,985.45 0 0 48,050 51,400 44,700
01/07/2026 48,050 -0.45 (-0.93%) 236,900 11,323.77 0 0 48,500 51,800 45,150
30/06/2026 48,500 -1.7 (-3.39%) 1,061,300 51,073.8 0 0 50,200 53,700 46,700
29/06/2026 50,200 0.1 (0.2%) 504,700 25,245.22 0 0 50,100 53,600 46,600
26/06/2026 50,100 -0.2 (-0.4%) 490,100 24,516.76 0 0 50,300 53,800 46,800
25/06/2026 50,300 0 (0%) 429,500 21,495.9 0 0 50,300 53,800 46,800
24/06/2026 50,300 0 (0%) 572,600 28,643.1 0 0 50,300 53,800 46,800
23/06/2026 50,300 0.1 (0.2%) 347,400 17,387.82 0 0 50,200 53,700 46,700
22/06/2026 50,200 -0.1 (-0.2%) 328,500 16,460.02 55,000 2,585 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 343,400 17,197.14 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.3 (-0.59%) 399,500 20,032.68 0 0 50,600 54,100 47,100
17/06/2026 50,600 0.2 (0.4%) 481,900 24,150.24 0 0 50,400 53,900 46,900
16/06/2026 50,400 0.1 (0.2%) 410,900 20,599.57 0 0 50,300 53,800 46,800
15/06/2026 50,300 0 (0%) 336,300 16,849.99 0 0 50,300 53,800 46,800
12/06/2026 50,300 -0.1 (-0.2%) 248,500 12,480.68 0 0 50,400 53,900 46,900
11/06/2026 50,400 0.3 (0.6%) 227,400 11,395.39 0 0 50,100 53,600 46,600
10/06/2026 50,100 -1 (-1.96%) 361,300 18,173.43 0 0 51,100 54,600 47,550
09/06/2026 51,100 -1.2 (-2.29%) 1,014,400 51,911.27 0 0 52,300 55,900 48,650
08/06/2026 52,300 0 (0%) 396,300 20,608.57 0 0 52,300 55,900 48,650
05/06/2026 52,300 -0.1 (-0.19%) 598,100 31,144.17 0 0 52,400 56,000 48,750
04/06/2026 52,400 0.4 (0.77%) 481,600 25,070.97 0 0 52,000 55,600 48,400
03/06/2026 52,000 0 (0%) 1,099,100 56,576.62 0 0 52,000 55,600 48,400
02/06/2026 52,000 -0.7 (-1.33%) 865,700 44,976.5 0 0 52,700 56,300 49,050
01/06/2026 52,700 -0.9 (-1.68%) 827,400 43,857.97 0 0 53,600 57,300 49,850
29/05/2026 53,600 0.4 (0.75%) 823,500 43,678.66 0 0 53,200 56,900 49,500
28/05/2026 53,200 -0.1 (-0.19%) 503,200 26,750.31 0 0 53,300 57,000 49,600
27/05/2026 53,300 1 (1.91%) 835,400 44,228.42 0 0 52,300 55,900 48,650
26/05/2026 52,300 0.2 (0.38%) 573,600 29,778.65 0 0 52,100 55,700 48,500
25/05/2026 52,100 -0.4 (-0.76%) 441,600 23,057.79 0 0 52,500 56,100 48,850
22/05/2026 52,500 0.7 (1.35%) 764,500 39,594.4 0 0 51,800 55,400 48,200
21/05/2026 51,800 0.7 (1.37%) 501,300 25,675.69 0 0 51,100 54,600 47,550
20/05/2026 51,100 -0.4 (-0.78%) 576,800 29,472.81 0 0 51,500 55,100 47,900
19/05/2026 51,500 0.7 (1.38%) 639,600 32,601.21 0 0 50,800 54,300 47,250
18/05/2026 50,800 0.9 (1.8%) 941,400 47,054.29 0 0 49,900 53,300 46,450
15/05/2026 49,900 0.35 (0.71%) 548,500 27,302.27 0 0 49,550 53,000 46,100
14/05/2026 49,550 -0.05 (-0.1%) 498,900 24,599.51 0 0 49,600 53,000 46,150
13/05/2026 49,600 -0.15 (-0.3%) 774,600 38,086.84 0 0 49,750 53,200 46,300
12/05/2026 49,750 -0.35 (-0.7%) 570,800 28,334.65 0 0 50,100 53,600 46,600
11/05/2026 50,100 0.15 (0.3%) 576,600 28,634.5 0 0 49,950 53,400 46,500
08/05/2026 49,950 0.4 (0.81%) 578,800 28,740.73 0 0 49,550 53,000 46,100
07/05/2026 49,550 0.1 (0.2%) 416,300 20,538.5 0 0 49,450 52,900 46,000
06/05/2026 49,450 -0.2 (-0.4%) 620,300 30,648.94 0 0 49,650 53,100 46,200
05/05/2026 49,650 0.2 (0.4%) 598,500 29,551.49 0 0 49,450 52,900 46,000
04/05/2026 49,450 0.1 (0.2%) 715,800 35,186.19 0 0 49,350 52,800 45,900
29/04/2026 49,350 -0.55 (-1.1%) 526,900 26,164.56 0 0 49,900 53,300 46,450
28/04/2026 49,900 -0.5 (-0.99%) 548,000 27,577.73 0 0 50,400 53,900 46,900
24/04/2026 50,400 -0.5 (-0.98%) 590,200 29,750.14 0 0 50,900 54,400 47,350
23/04/2026 50,900 -0.1 (-0.2%) 451,300 22,990.85 0 0 51,000 54,500 47,450
22/04/2026 51,000 0.4 (0.79%) 568,400 28,882.15 0 0 50,600 54,100 47,100
21/04/2026 50,600 -0.1 (-0.2%) 485,300 24,662.5 0 0 50,700 54,200 47,200
20/04/2026 50,700 0.85 (1.71%) 497,300 25,091.21 0 0 49,850 53,300 46,400
17/04/2026 49,850 0.1 (0.2%) 522,200 25,977.7 0 0 49,750 53,200 46,300
16/04/2026 49,750 -0.25 (-0.5%) 533,100 26,507.48 0 0 50,000 53,500 46,500
15/04/2026 50,000 -0.4 (-0.79%) 759,800 38,264.73 55,000 2,585 50,400 53,900 46,900
14/04/2026 50,400 -0.3 (-0.59%) 695,700 35,184.81 0 0 50,700 54,200 47,200
13/04/2026 50,700 0.5 (1.%) 828,200 41,811.76 0 0 50,200 53,700 46,700
10/04/2026 50,200 1.2 (2.45%) 836,500 41,844.3 0 0 49,000 52,400 45,600
09/04/2026 49,000 0.65 (1.34%) 693,600 33,678.63 0 0 48,350 51,700 45,000
08/04/2026 48,350 0.45 (0.94%) 561,700 26,958.27 0 0 47,900 51,200 44,550
07/04/2026 47,900 -0.2 (-0.42%) 558,500 26,764.83 0 0 48,100 51,400 44,750
06/04/2026 48,100 -0.95 (-1.94%) 846,600 40,832.31 0 0 49,050 52,400 45,650
03/04/2026 49,050 0.15 (0.31%) 591,600 28,928.95 0 0 48,900 52,300 45,500
02/04/2026 48,900 -0.5 (-1.01%) 635,700 31,199.35 0 0 49,400 52,800 45,950
01/04/2026 49,400 -0.25 (-0.5%) 704,600 34,903.87 0 0 49,650 53,100 46,200
31/03/2026 49,650 0.35 (0.71%) 632,400 31,440.37 0 0 49,300 52,700 45,850
30/03/2026 49,300 1.2 (2.49%) 693,000 33,811.64 0 0 48,100 51,400 44,750
27/03/2026 48,100 0.6 (1.26%) 986,400 47,021.54 0 0 47,500 50,800 44,200
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200
24/03/2026 48,550 -0.3 (-0.61%) 610,300 29,723.6 0 0 48,850 52,200 45,450

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