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
13/11/2026 48,050 0 (0%) 239,800 11,504.73 98,800 4,416.36 48,050 51,400 44,700
12/11/2026 48,050 -0.05 (-0.1%) 225,100 10,798.89 0 0 48,100 51,400 44,750
11/11/2026 48,100 0.05 (0.1%) 286,400 13,739.79 0 0 48,050 51,400 44,700
10/11/2026 48,050 0.1 (0.21%) 236,600 11,340.55 0 0 47,950 51,300 44,600
09/11/2026 47,950 -0.1 (-0.21%) 262,000 12,557.3 100,000 4,500 48,050 51,400 44,700
06/11/2026 48,050 -0.05 (-0.1%) 261,600 12,555.06 0 0 48,100 51,400 44,750
05/11/2026 48,100 0 (0%) 262,200 12,579.05 0 0 48,100 51,400 44,750
04/11/2026 48,100 0.05 (0.1%) 267,000 12,815.83 450,000 21,960 48,050 51,400 44,700
03/11/2026 48,050 0.05 (0.1%) 237,000 11,362.46 0 0 48,000 51,300 44,650
02/11/2026 48,000 0.05 (0.1%) 270,500 12,944.62 650,000 31,050 47,950 51,300 44,600
30/10/2026 47,950 -0.05 (-0.1%) 288,000 13,796.94 0 0 48,000 51,300 44,650
29/10/2026 48,000 0 (0%) 243,900 11,678.85 0 0 48,000 51,300 44,650
28/10/2026 48,000 0 (0%) 235,100 11,258.64 100,000 4,500 48,000 51,300 44,650
27/10/2026 48,000 0 (0%) 243,000 11,637.53 0 0 48,000 51,300 44,650
26/10/2026 48,000 0 (0%) 227,300 10,888.58 100,000 4,500 48,000 51,300 44,650
23/10/2026 48,000 0 (0%) 244,700 11,719.68 0 0 48,000 51,300 44,650
22/10/2026 48,000 0 (0%) 269,200 12,882.64 0 0 48,000 51,300 44,650
21/10/2026 48,000 0 (0%) 219,800 10,528.77 0 0 48,000 51,300 44,650
20/10/2026 48,000 0 (0%) 214,100 10,253.01 0 0 48,000 51,300 44,650
19/10/2026 48,000 0 (0%) 231,700 11,102.34 0 0 48,000 51,300 44,650
16/10/2026 48,000 0.05 (0.1%) 249,800 11,966.09 0 0 47,950 51,300 44,600
15/10/2026 47,950 0 (0%) 263,300 12,606.19 0 0 47,950 51,300 44,600
14/10/2026 47,950 0.05 (0.1%) 242,200 11,594.43 0 0 47,900 51,200 44,550
13/10/2026 47,900 -0.1 (-0.21%) 224,800 10,760.65 0 0 48,000 51,300 44,650
12/10/2026 48,000 0 (0%) 231,100 11,065.87 0 0 48,000 51,300 44,650
09/10/2026 48,000 0.05 (0.1%) 293,700 14,061.22 0 0 47,950 51,300 44,600
08/10/2026 47,950 -0.05 (-0.1%) 276,400 13,235.71 0 0 48,000 51,300 44,650
07/10/2026 48,000 0 (0%) 294,300 14,086.04 0 0 48,000 51,300 44,650
06/10/2026 48,000 0 (0%) 353,600 16,944.35 0 0 48,000 51,300 44,650
05/10/2026 48,000 0 (0%) 306,500 14,690.27 0 0 48,000 51,300 44,650
02/10/2026 48,000 0.05 (0.1%) 319,400 15,291.44 0 0 47,950 51,300 44,600
01/10/2026 47,950 -0.05 (-0.1%) 228,500 10,942.44 0 0 48,000 51,300 44,650
30/09/2026 48,000 0 (0%) 240,800 11,535.21 0 0 48,000 51,300 44,650
29/09/2026 48,000 0 (0%) 250,900 12,015.74 0 0 48,000 51,300 44,650
28/09/2026 48,000 0 (0%) 276,400 13,233.32 0 0 48,000 51,300 44,650
25/09/2026 48,000 0.05 (0.1%) 247,800 11,875.55 0 0 47,950 51,300 44,600
24/09/2026 47,950 -0.05 (-0.1%) 331,000 15,847.35 0 0 48,000 51,300 44,650
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

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Short link