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
23/09/2026 12,750 -0.05 (-0.39%) 3,033,300 38,810.39 4,380,000 56,908 12,800 13,650 11,950
22/09/2026 12,800 0.25 (1.99%) 5,789,400 73,995.18 2,000,000 25,260 12,550 13,400 11,700
21/09/2026 12,550 -0.05 (-0.4%) 3,252,900 40,886.96 4,380,000 56,940 12,600 13,450 11,750
18/09/2026 12,600 0 (0%) 4,205,800 53,179.79 3,303,000 41,601.3 12,600 13,450 11,750
17/09/2026 12,600 -0.05 (-0.4%) 4,317,800 54,580.29 0 0 12,650 13,500 11,800
16/09/2026 12,650 0.2 (1.61%) 7,388,000 93,511.07 3,354,000 40,679.6 12,450 13,300 11,600
15/09/2026 12,450 0.05 (0.4%) 4,470,900 55,396.85 500,000 6,250 12,400 13,250 11,550
14/09/2026 12,400 -0.2 (-1.59%) 12,345,500 152,089.46 55,000 676.5 12,600 13,450 11,750
11/09/2026 12,600 -0.25 (-1.95%) 5,061,000 64,495.47 2,820,000 36,237 12,850 13,700 12,000
10/09/2026 12,850 -0.05 (-0.39%) 4,291,300 55,120.74 0 0 12,900 13,800 12,000
09/09/2026 12,900 0.15 (1.18%) 4,907,500 63,135.27 1,359,000 18,254.5 12,750 13,600 11,900
08/09/2026 12,750 -0.1 (-0.78%) 6,161,800 78,951.9 0 0 12,850 13,700 12,000
07/09/2026 12,850 0 (0%) 4,799,000 61,855.85 1,905,000 25,729.24 12,850 13,700 12,000
04/09/2026 12,850 -0.1 (-0.77%) 8,962,800 115,421.05 0 0 12,950 13,850 12,050
03/09/2026 12,950 -0.15 (-1.15%) 9,924,400 129,560.31 1,655,000 22,650.5 13,100 14,000 12,200
28/08/2026 13,100 -0.05 (-0.38%) 8,511,300 111,643.95 0 0 13,150 14,050 12,250
27/08/2026 13,150 -0.15 (-1.13%) 8,441,100 111,350.35 4,487,000 61,464.89 13,300 14,200 12,400
26/08/2026 13,300 0 (0%) 8,595,700 114,256.38 0 0 13,300 14,200 12,400
25/08/2026 13,300 -0.25 (-1.85%) 7,283,800 97,962.42 4,367,000 59,907.39 13,550 14,450 12,650
24/08/2026 13,550 -0.05 (-0.37%) 8,007,800 108,761. 0 0 13,600 14,550 12,650
21/08/2026 13,600 0.2 (1.49%) 6,388,700 86,124.91 14,575,000 197,720.51 13,400 14,300 12,500
20/08/2026 13,400 0.05 (0.37%) 2,793,400 37,392.36 400,000 5,480 13,350 14,250 12,450
19/08/2026 13,350 0 (0%) 2,859,700 38,117.57 19,045,000 259,123.75 13,350 14,250 12,450
18/08/2026 13,350 0 (0%) 4,558,700 61,428.15 400,000 5,480 13,350 14,250 12,450
17/08/2026 13,350 0.1 (0.75%) 2,538,900 33,688.13 19,065,000 259,379.75 13,250 14,150 12,350
14/08/2026 13,250 -0.25 (-1.85%) 8,659,900 115,202.47 1,650,000 23,475 13,500 14,400 12,600
13/08/2026 13,500 -0.25 (-1.82%) 7,029,400 95,417.68 4,300,000 61,376 13,750 14,700 12,800
12/08/2026 13,750 0 (0%) 6,056,700 82,848.69 9,970,000 142,451 13,750 14,700 12,800
11/08/2026 13,750 -0.1 (-0.72%) 5,547,300 76,407.09 4,260,000 60,832 13,850 14,800 12,900
10/08/2026 13,850 0.25 (1.84%) 6,669,700 91,631.67 9,570,000 136,851 13,600 14,550 12,650
07/08/2026 13,600 0.2 (1.49%) 6,926,700 94,614.98 5,119,000 73,201.7 13,400 14,300 12,500
06/08/2026 13,400 -0.4 (-2.9%) 8,307,700 112,521.48 3,500,000 49,350 13,800 14,750 12,850
05/08/2026 13,800 -0.1 (-0.72%) 9,235,600 127,153.1 5,119,000 74,223.5 13,900 14,850 12,950
04/08/2026 13,900 -0.05 (-0.36%) 5,010,300 69,486.33 3,500,000 49,350 13,950 14,900 13,000
03/08/2026 13,950 0.35 (2.57%) 6,454,800 89,417.14 0 0 13,600 14,550 12,650
31/07/2026 13,600 -0.1 (-0.73%) 12,026,900 166,233.22 5,442,000 73,411.32 13,700 14,650 12,750
30/07/2026 13,700 0.35 (2.62%) 8,490,000 115,040.5 2,096,000 26,095.2 13,350 14,250 12,450
29/07/2026 13,350 0.05 (0.38%) 5,026,300 66,270.27 5,412,000 72,971.82 13,300 14,200 12,400
28/07/2026 13,300 0.1 (0.76%) 6,764,100 88,740.84 8,870,000 117,527.5 13,200 14,100 12,300
27/07/2026 13,200 -0.15 (-1.12%) 3,746,500 49,946.73 3,393,000 45,653.67 13,350 14,250 12,450
24/07/2026 13,350 -0.2 (-1.48%) 4,531,800 60,334.67 10,270,000 140,116 13,550 14,450 12,650
23/07/2026 13,550 0.35 (2.65%) 8,813,800 117,007.72 3,593,000 48,265.5 13,200 14,100 12,300
22/07/2026 13,200 -0.35 (-2.58%) 9,145,300 121,874.29 0 0 13,550 14,450 12,650
21/07/2026 13,550 0 (0%) 8,528,600 115,814.73 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.35 (-2.52%) 11,487,700 153,214.83 0 0 13,900 14,850 12,950
17/07/2026 13,900 -0.2 (-1.42%) 4,744,700 65,596.51 3,107,000 44,949.26 14,100 15,050 13,150
16/07/2026 14,100 0.2 (1.44%) 11,243,100 154,396.91 831,000 11,467.8 13,900 14,850 12,950
15/07/2026 13,900 -0.2 (-1.42%) 5,103,300 70,912.38 17,090,000 248,614 14,100 15,050 13,150
14/07/2026 14,100 0.3 (2.17%) 6,043,800 83,785.46 4,331,000 63,092.8 13,800 14,750 12,850
13/07/2026 13,800 -0.3 (-2.13%) 13,253,100 183,304.46 16,720,000 244,124 14,100 15,050 13,150
10/07/2026 14,100 -0.1 (-0.7%) 8,203,900 116,354.84 5,700,691 85,405.71 14,200 15,150 13,250
09/07/2026 14,200 -0.5 (-3.4%) 13,803,500 198,567.89 690,000 10,074 14,700 15,700 13,700
08/07/2026 14,700 0 (0%) 7,698,900 112,662.22 5,250,000 78,750 14,700 15,700 13,700
07/07/2026 14,700 -0.1 (-0.68%) 8,122,400 119,080.69 1,125,000 16,824 14,800 15,800 13,800
06/07/2026 14,800 -0.1 (-0.67%) 20,318,900 302,741.19 0 0 14,900 15,900 13,900
03/07/2026 14,900 0 (0%) 11,048,900 163,386.88 2,073,000 30,816.89 14,900 15,900 13,900
02/07/2026 14,900 0.3 (2.05%) 11,845,400 174,089.07 1,600,000 23,564.8 14,600 15,600 13,600
01/07/2026 14,600 -0.1 (-0.68%) 14,016,400 205,724.03 505,000 7,575 14,700 15,700 13,700
30/06/2026 14,700 -0.1 (-0.68%) 11,078,700 163,710.36 500,000 7,388.5 14,800 15,800 13,800
29/06/2026 14,800 0 (0%) 14,886,200 220,866.26 0 0 14,800 15,800 13,800
26/06/2026 14,800 0.3 (2.07%) 20,921,500 308,865.55 1,011,300 14,933.84 14,500 15,500 13,500
25/06/2026 14,500 0.4 (2.84%) 22,141,900 319,292.83 0 0 14,100 15,050 13,150
24/06/2026 14,100 -0.2 (-1.4%) 5,901,100 83,470.3 4,582,000 65,522.6 14,300 15,300 13,300
23/06/2026 14,300 -0.2 (-1.38%) 9,039,400 129,056.71 1,774,000 25,551.6 14,500 15,500 13,500
22/06/2026 14,500 0.6 (4.32%) 15,925,700 227,495.1 4,582,000 65,522.6 13,900 14,850 12,950
19/06/2026 13,900 -0.3 (-2.11%) 11,331,600 158,148.73 1,774,000 25,551.6 14,200 15,150 13,250
18/06/2026 14,200 0.05 (0.35%) 8,125,800 115,525.3 0 0 14,150 15,100 13,200
17/06/2026 14,150 0 (0%) 7,934,500 112,516.34 1,512,000 21,621.6 14,150 15,100 13,200
16/06/2026 14,150 0.25 (1.8%) 18,398,500 261,517.62 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.4 (2.96%) 9,857,800 135,529.38 186,000 2,511 13,500 14,400 12,600
12/06/2026 13,500 -0.1 (-0.74%) 4,267,900 57,877.06 4,945,000 67,746.5 13,600 14,550 12,650
11/06/2026 13,600 -0.05 (-0.37%) 3,151,200 42,715.7 186,000 2,511 13,650 14,600 12,700
10/06/2026 13,650 0 (0%) 3,650,400 49,667.53 4,945,000 67,746.5 13,650 14,600 12,700
09/06/2026 13,650 0.2 (1.49%) 4,517,400 60,965.77 3,632,000 49,758.4 13,450 14,350 12,550
08/06/2026 13,450 0 (0%) 7,032,400 94,975.78 0 0 13,450 14,350 12,550
05/06/2026 13,450 -0.25 (-1.82%) 4,857,300 65,780.81 3,632,000 49,758.4 13,700 14,650 12,750
04/06/2026 13,700 0.15 (1.11%) 5,839,800 79,550.01 0 0 13,550 14,450 12,650
03/06/2026 13,550 0 (0%) 5,639,500 76,255.04 0 0 13,550 14,450 12,650
02/06/2026 13,550 -0.25 (-1.81%) 6,375,900 86,760.45 0 0 13,800 14,750 12,850
01/06/2026 13,800 0.1 (0.73%) 4,991,200 68,484.68 0 0 13,700 14,650 12,750
29/05/2026 13,700 -0.15 (-1.08%) 7,171,800 98,877.48 0 0 13,850 14,800 12,900
28/05/2026 13,850 -0.2 (-1.42%) 7,060,500 99,168.56 0 0 14,050 15,000 13,100
27/05/2026 14,050 0.4 (2.93%) 14,098,600 197,417.43 2,150,000 29,719.45 13,650 14,600 12,700
26/05/2026 13,650 0 (0%) 5,213,600 71,084.84 0 0 13,650 14,600 12,700
25/05/2026 13,650 0.05 (0.37%) 6,804,000 93,306.15 2,350,000 33,215 13,600 14,550 12,650
22/05/2026 13,600 0.1 (0.74%) 6,882,400 92,820.05 0 0 13,500 14,400 12,600
21/05/2026 13,500 -0.35 (-2.53%) 7,084,200 96,333.69 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.15 (-1.07%) 17,494,300 237,803 0 0 14,000 14,950 13,050
19/05/2026 14,000 -0.3 (-2.1%) 14,155,300 200,037.06 200,000 2,840 14,300 15,300 13,300
18/05/2026 14,300 0.2 (1.42%) 24,632,600 353,166.34 2,037,000 29,259.47 14,100 15,050 13,150
15/05/2026 14,100 0.1 (0.71%) 8,428,800 117,779.46 0 0 14,000 14,950 13,050
14/05/2026 14,000 -0.2 (-1.41%) 14,677,800 206,688.89 2,037,000 29,332.8 14,200 15,150 13,250
13/05/2026 14,200 0.15 (1.07%) 13,043,000 184,941.79 3,080,000 43,865.36 14,050 15,000 13,100
12/05/2026 14,050 0.1 (0.72%) 10,575,500 149,195.78 1,480,000 21,238 13,950 14,900 13,000
11/05/2026 13,950 -0.05 (-0.36%) 10,484,700 147,442.38 3,080,000 44,044 14,000 14,950 13,050
08/05/2026 14,000 -0.35 (-2.44%) 22,764,900 320,746.69 1,480,000 21,238 14,350 15,350 13,350
07/05/2026 14,350 0 (0%) 23,409,200 334,351.73 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.7 (5.13%) 38,449,000 538,320.82 0 0 13,650 14,600 12,700
05/05/2026 13,650 0.35 (2.63%) 28,262,300 380,695.79 20,000 248 13,300 14,200 12,400
04/05/2026 13,300 0.65 (5.14%) 19,912,100 261,578.9 0 0 12,650 13,500 11,800
29/04/2026 12,650 0 (0%) 4,984,200 63,036.69 4,084,436 54,368.36 12,650 13,500 11,800
28/04/2026 12,650 -0.15 (-1.17%) 7,007,100 88,715. 0 0 12,800 13,650 11,950
24/04/2026 12,800 0.05 (0.39%) 4,944,700 63,013.2 8,361,436 111,008.92 12,750 13,600 11,900
23/04/2026 12,750 -0.25 (-1.92%) 21,685,400 276,578.12 431,000 5,710.75 13,000 13,900 12,100
22/04/2026 13,000 -0.1 (-0.76%) 6,087,200 79,410.96 7,989,436 106,082.5 13,100 14,000 12,200
21/04/2026 13,100 -0.05 (-0.38%) 7,674,300 101,104.94 431,000 5,710.75 13,150 14,050 12,250
20/04/2026 13,150 -0.1 (-0.75%) 7,217,800 95,230.04 464,200 6,144.1 13,250 14,150 12,350
17/04/2026 13,250 -0.1 (-0.75%) 6,797,200 90,376.29 220,000 2,882 13,350 14,250 12,450
16/04/2026 13,350 0.3 (2.3%) 24,624,300 329,420.13 26,200 353.7 13,050 13,950 12,150
15/04/2026 13,050 -0.1 (-0.76%) 10,253,100 134,812.86 745,000 9,812 13,150 14,050 12,250
14/04/2026 13,150 0.05 (0.38%) 9,614,400 126,109.81 1,717,666 22,340.14 13,100 14,000 12,200
13/04/2026 13,100 0.1 (0.77%) 10,297,600 135,127.22 525,000 6,930 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 13,155,900 172,187.89 1,717,666 22,345.38 13,000 13,900 12,100
09/04/2026 13,000 0 (0%) 8,734,400 112,648.09 3,050,000 39,955 13,000 13,900 12,100
08/04/2026 13,000 0.5 (4%) 11,313,600 145,224.75 0 0 12,500 13,350 11,650
07/04/2026 12,500 0.1 (0.81%) 5,744,100 71,603.05 5,140,000 67,334 12,400 13,250 11,550
06/04/2026 12,400 -0.25 (-1.98%) 8,428,500 105,685.07 0 0 12,650 13,500 11,800
03/04/2026 12,650 -0.2 (-1.56%) 11,310,100 144,062.16 5,140,000 67,334 12,850 13,700 12,000
02/04/2026 12,850 -0.2 (-1.53%) 11,135,300 143,621.5 2,331,579 31,010. 13,050 13,950 12,150
01/04/2026 13,050 0.05 (0.38%) 10,934,900 142,569.37 3,831,023 50,569.5 13,000 13,900 12,100
31/03/2026 13,000 -0.05 (-0.38%) 8,543,100 111,314.62 2,331,579 31,010. 13,050 13,950 12,150
30/03/2026 13,050 0 (0%) 13,360,300 174,392.83 6,838,000 90,883 13,050 13,950 12,150
27/03/2026 13,050 -0.05 (-0.38%) 12,089,900 157,455.63 5,116,579 67,923. 13,100 14,000 12,200
26/03/2026 13,100 -0.25 (-1.87%) 7,804,900 102,442.6 6,838,000 91,156.8 13,350 14,250 12,450
25/03/2026 13,350 0.65 (5.12%) 17,316,000 228,526.15 4,891,579 64,773. 12,700 13,550 11,850
24/03/2026 12,700 0 (0%) 12,573,000 159,741.38 0 0 12,700 13,550 11,850
23/03/2026 12,700 -0.45 (-3.42%) 14,234,000 181,633. 5,200,000 70,359.1 13,150 14,050 12,250

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