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 3,680 -0.02 (-0.54%) 36,800 137.77 0 0 3,700 3,950 3,450
21/09/2026 4,200 -0.04 (-0.94%) 64,400 271.68 0 0 4,240 4,530 3,950
18/09/2026 4,240 0.01 (0.24%) 189,900 800.85 0 0 4,230 4,520 3,940
17/09/2026 4,230 0.05 (1.2%) 43,200 182.53 0 0 4,180 4,470 3,890
16/09/2026 4,180 0.06 (1.46%) 25,700 106.9 0 0 4,120 4,400 3,840
15/09/2026 4,120 0.08 (1.98%) 60,800 247.38 0 0 4,040 4,320 3,760
14/09/2026 4,040 0.05 (1.25%) 27,300 109.74 0 0 3,990 4,260 3,720
11/09/2026 3,990 -0.06 (-1.48%) 31,900 128.94 0 0 4,050 4,330 3,770
10/09/2026 4,050 0.07 (1.76%) 49,600 199.42 0 0 3,980 4,250 3,710
09/09/2026 3,980 0.01 (0.25%) 1,100 4.35 0 0 3,970 4,240 3,700
08/09/2026 3,970 0.07 (1.79%) 38,500 152.46 0 0 3,900 4,170 3,630
07/09/2026 3,900 -0.15 (-3.7%) 6,000 23.94 0 0 4,050 4,330 3,770
04/09/2026 4,050 0.01 (0.25%) 52,100 207.19 0 0 4,040 4,320 3,760
03/09/2026 4,040 0.02 (0.5%) 532,000 2,144.03 0 0 4,020 4,300 3,740
28/08/2026 4,020 0 (0%) 8,400 33.13 0 0 4,020 4,300 3,740
27/08/2026 4,020 0 (0%) 2,800 11.21 0 0 4,020 4,300 3,740
26/08/2026 4,020 0.09 (2.29%) 136,200 544.51 0 0 3,930 4,200 3,660
25/08/2026 3,930 -0.08 (-2.%) 18,100 72.34 0 0 4,010 4,290 3,730
24/08/2026 4,010 -0.05 (-1.23%) 2,700 10.74 0 0 4,060 4,340 3,780
21/08/2026 4,060 0.06 (1.5%) 800 3.22 0 0 4,000 4,280 3,720
20/08/2026 4,000 0.02 (0.5%) 11,900 46.86 0 0 3,980 4,250 3,710
19/08/2026 3,980 -0.01 (-0.25%) 14,100 55.2 0 0 3,990 4,260 3,720
18/08/2026 3,990 -0.02 (-0.5%) 10,100 39.92 0 0 4,010 4,290 3,730
17/08/2026 4,010 -0.01 (-0.25%) 1,900 7.54 0 0 4,020 4,300 3,740
14/08/2026 4,020 -0.04 (-0.99%) 11,400 45.24 0 0 4,060 4,340 3,780
13/08/2026 4,060 0 (0%) 3,000 12.04 0 0 4,060 4,340 3,780
12/08/2026 4,060 0.08 (2.01%) 3,600 14.37 0 0 3,980 4,250 3,710
11/08/2026 3,980 0.01 (0.25%) 8,100 32.82 0 0 3,970 4,240 3,700
10/08/2026 3,970 -0.08 (-1.98%) 7,600 30.49 0 0 4,050 4,330 3,770
07/08/2026 4,050 0.05 (1.25%) 13,000 52.27 0 0 4,000 4,280 3,720
06/08/2026 4,000 -0.09 (-2.2%) 14,300 57.35 0 0 4,090 4,370 3,810
05/08/2026 4,090 0.01 (0.25%) 81,500 328.31 0 0 4,080 4,360 3,800
04/08/2026 4,080 0.17 (4.35%) 37,200 149.66 0 0 3,910 4,180 3,640
03/08/2026 3,910 -0.1 (-2.49%) 23,000 91.61 0 0 4,010 4,290 3,730
31/07/2026 4,010 -0.08 (-1.96%) 88,100 354.43 0 0 4,090 4,370 3,810
30/07/2026 4,090 0.1 (2.51%) 24,700 99.15 0 0 3,990 4,260 3,720
29/07/2026 3,990 -0.29 (-6.78%) 157,700 632.84 0 0 4,280 4,570 3,990
28/07/2026 4,280 -0.06 (-1.38%) 102,300 420.66 0 0 4,340 4,640 4,040
27/07/2026 4,340 -0.01 (-0.23%) 1,400 6.02 0 0 4,350 4,650 4,050
24/07/2026 4,350 0 (0%) 14,200 60.39 0 0 4,350 4,650 4,050
23/07/2026 4,350 -0.02 (-0.46%) 32,300 136.13 0 0 4,370 4,670 4,070
22/07/2026 4,370 -0.06 (-1.35%) 9,200 39.6 0 0 4,430 4,740 4,120
21/07/2026 4,430 0.02 (0.45%) 23,500 102.65 0 0 4,410 4,710 4,110
20/07/2026 4,410 -0.13 (-2.86%) 14,700 64.81 0 0 4,540 4,850 4,230
17/07/2026 4,540 0.09 (2.02%) 6,200 27.63 0 0 4,450 4,760 4,140
16/07/2026 4,450 -0.06 (-1.33%) 15,600 69.84 0 0 4,510 4,820 4,200
15/07/2026 4,510 0 (0%) 10,800 48.69 0 0 4,510 4,820 4,200
14/07/2026 4,510 -0.06 (-1.31%) 12,600 55.86 0 0 4,570 4,880 4,260
13/07/2026 4,570 -0.03 (-0.65%) 17,400 77.8 0 0 4,600 4,920 4,280
10/07/2026 4,600 0.02 (0.44%) 1,000 4.61 0 0 4,580 4,900 4,260
09/07/2026 4,580 0.12 (2.69%) 7,200 32.46 0 0 4,460 4,770 4,150
08/07/2026 4,460 -0.13 (-2.83%) 13,800 62.88 0 0 4,590 4,910 4,270
07/07/2026 4,590 -0.02 (-0.43%) 6,200 27.99 0 0 4,610 4,930 4,290
06/07/2026 4,610 0.01 (0.22%) 9,700 44.07 0 0 4,600 4,920 4,280
03/07/2026 4,600 0.05 (1.1%) 51,500 235.21 0 0 4,550 4,860 4,240
02/07/2026 4,550 -0.05 (-1.09%) 7,100 32.62 0 0 4,600 4,920 4,280
01/07/2026 4,600 -0.04 (-0.86%) 48,900 221.47 0 0 4,640 4,960 4,320
30/06/2026 4,640 0 (0%) 29,500 134.39 0 0 4,640 4,960 4,320
29/06/2026 4,640 0.04 (0.87%) 11,800 53.8 0 0 4,600 4,920 4,280
26/06/2026 4,600 -0.04 (-0.86%) 22,400 102.1 0 0 4,640 4,960 4,320
25/06/2026 4,640 0 (0%) 3,400 15.71 0 0 4,640 4,960 4,320
24/06/2026 4,640 -0.01 (-0.22%) 10,900 49.95 0 0 4,650 4,970 4,330
23/06/2026 4,650 0.05 (1.09%) 25,100 115.31 0 0 4,600 4,920 4,280
22/06/2026 4,600 -0.02 (-0.43%) 20,500 94.54 0 0 4,620 4,940 4,300
19/06/2026 4,620 -0.14 (-2.94%) 11,100 51.79 0 0 4,760 5,090 4,430
18/06/2026 4,760 0.06 (1.28%) 1,300 6.15 0 0 4,700 5,020 4,380
17/06/2026 4,700 0 (0%) 38,100 178.46 0 0 4,700 5,020 4,380
16/06/2026 4,700 0.02 (0.43%) 8,800 41.13 0 0 4,680 5,000 4,360
15/06/2026 4,680 0.04 (0.86%) 1,600 7.55 0 0 4,640 4,960 4,320
12/06/2026 4,640 -0.01 (-0.22%) 33,900 157.06 0 0 4,650 4,970 4,330
11/06/2026 4,650 0 (0%) 31,500 146.3 0 0 4,650 4,970 4,330
10/06/2026 4,650 -0.07 (-1.48%) 20,300 95.4 0 0 4,720 5,050 4,390
09/06/2026 4,720 -0.06 (-1.26%) 30,900 144.37 0 0 4,780 5,110 4,450
08/06/2026 4,780 -0.03 (-0.62%) 1,700 8.04 0 0 4,810 5,140 4,480
05/06/2026 4,810 0.02 (0.42%) 15,300 72.11 0 0 4,790 5,120 4,460
04/06/2026 4,790 -0.02 (-0.42%) 3,500 16.68 0 0 4,810 5,140 4,480
03/06/2026 4,810 -0.01 (-0.21%) 4,600 22.09 0 0 4,820 5,150 4,490
02/06/2026 4,820 0.02 (0.42%) 6,200 29.76 0 0 4,800 5,130 4,470
01/06/2026 4,800 0.01 (0.21%) 20,600 98.91 2,879,000 13,790.41 4,790 5,120 4,460
29/05/2026 4,790 0.12 (2.57%) 34,100 163.43 0 0 4,670 4,990 4,350
28/05/2026 4,670 -0.31 (-6.22%) 46,700 221.16 0 0 4,980 5,320 4,640
27/05/2026 4,980 0.08 (1.63%) 10,600 52.78 0 0 4,900 5,240 4,560
26/05/2026 4,900 -0.07 (-1.41%) 6,100 29.96 0 0 4,970 5,310 4,630
25/05/2026 4,970 -0.08 (-1.58%) 4,000 19.92 0 0 5,050 5,400 4,700
22/05/2026 5,050 0.07 (1.41%) 2,100 10.15 0 0 4,980 5,320 4,640
21/05/2026 4,980 -0.02 (-0.4%) 3,400 16.58 0 0 5,000 5,350 4,650
20/05/2026 5,000 0.01 (0.2%) 200 1. 0 0 4,990 5,330 4,650
19/05/2026 4,990 -0.01 (-0.2%) 10,800 52.73 0 0 5,000 5,350 4,650
18/05/2026 5,000 0.05 (1.01%) 3,700 18.43 0 0 4,950 5,290 4,610
15/05/2026 4,950 -0.01 (-0.2%) 6,700 33.22 0 0 4,960 5,300 4,620
14/05/2026 4,960 0 (0%) 6,100 30.2 0 0 4,960 5,300 4,620
13/05/2026 4,960 -0.01 (-0.2%) 7,800 38.56 0 0 4,970 5,310 4,630
12/05/2026 4,970 0.01 (0.2%) 27,700 137.85 0 0 4,960 5,300 4,620
11/05/2026 4,960 0 (0%) 15,000 74.28 0 0 4,960 5,300 4,620
08/05/2026 4,960 0 (0%) 5,200 25.4 0 0 4,960 5,300 4,620
07/05/2026 4,960 0 (0%) 31,000 152.44 0 0 4,960 5,300 4,620
06/05/2026 4,960 -0.04 (-0.8%) 25,400 123.02 0 0 5,000 5,350 4,650
05/05/2026 5,000 -0.02 (-0.4%) 18,600 92.95 0 0 5,020 5,370 4,670
04/05/2026 5,020 0.02 (0.4%) 22,000 110.13 0 0 5,000 5,350 4,650
29/04/2026 5,000 0.09 (1.83%) 10,600 52.79 0 0 4,910 5,250 4,570
28/04/2026 4,910 -0.01 (-0.2%) 8,200 40.87 0 0 4,920 5,260 4,580
24/04/2026 4,920 -0.13 (-2.57%) 9,500 46.96 0 0 5,050 5,400 4,700
23/04/2026 5,050 0.01 (0.2%) 1,200 6.05 0 0 5,040 5,390 4,690
22/04/2026 5,040 -0.01 (-0.2%) 37,000 185.12 0 0 5,050 5,400 4,700
21/04/2026 5,050 0.01 (0.2%) 24,200 121.17 0 0 5,040 5,390 4,690
20/04/2026 5,040 0 (0%) 30,600 154.34 0 0 5,040 5,390 4,690
17/04/2026 5,040 0.04 (0.8%) 50,700 254.07 0 0 5,000 5,350 4,650
16/04/2026 5,000 -0.05 (-0.99%) 13,200 66.09 0 0 5,050 5,400 4,700
15/04/2026 5,050 0.04 (0.8%) 48,500 244.11 0 0 5,010 5,360 4,660
14/04/2026 5,010 -0.15 (-2.91%) 8,200 41.41 0 0 5,160 5,520 4,800
13/04/2026 5,160 -0.03 (-0.58%) 60,000 307.4 0 0 5,190 5,550 4,830
10/04/2026 5,190 0.2 (4.01%) 57,700 286.21 0 0 4,990 5,330 4,650
09/04/2026 4,990 0.13 (2.67%) 88,700 431.49 0 0 4,860 5,200 4,520
08/04/2026 4,860 0.31 (6.81%) 69,800 328.82 0 0 4,550 4,860 4,240
07/04/2026 4,550 -0.03 (-0.66%) 7,800 35.38 0 0 4,580 4,900 4,260
06/04/2026 4,580 -0.01 (-0.22%) 12,100 54.72 0 0 4,590 4,910 4,270
03/04/2026 4,590 0.04 (0.88%) 14,500 66.33 0 0 4,550 4,860 4,240
02/04/2026 4,550 -0.05 (-1.09%) 4,200 19.09 0 0 4,600 4,920 4,280
01/04/2026 4,600 0.07 (1.55%) 79,700 365.13 0 0 4,530 4,840 4,220
31/03/2026 4,530 0.08 (1.8%) 12,800 57.49 0 0 4,450 4,760 4,140
30/03/2026 4,450 -0.07 (-1.55%) 31,600 142.98 0 0 4,520 4,830 4,210
27/03/2026 4,520 -0.03 (-0.66%) 18,500 83.17 0 0 4,550 4,860 4,240
26/03/2026 4,550 -0.01 (-0.22%) 16,400 73.79 0 0 4,560 4,870 4,250
25/03/2026 4,560 0.03 (0.66%) 23,100 104.09 0 0 4,530 4,840 4,220
24/03/2026 4,530 -0.06 (-1.31%) 41,000 186.25 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.05 (-1.08%) 85,200 386.65 0 0 4,640 4,960 4,320

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