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 12,200 0 (0%) 13,000 158.6 0 0 12,200 13,050 11,350
21/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
18/09/2026 12,200 -0.25 (-2.01%) 900 11.06 0 0 12,450 13,300 11,600
17/09/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
16/09/2026 12,450 0.1 (0.81%) 1,000 12.22 0 0 12,350 13,200 11,500
15/09/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
14/09/2026 12,350 -0.15 (-1.2%) 300 3.64 0 0 12,500 13,350 11,650
11/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
10/09/2026 12,500 0.1 (0.81%) 500 5.98 0 0 12,400 13,250 11,550
09/09/2026 12,400 -0.15 (-1.2%) 5,000 59.7 0 0 12,550 13,400 11,700
08/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
07/09/2026 12,550 0 (0%) 700 8.79 0 0 12,550 13,400 11,700
04/09/2026 12,550 -0.8 (-5.99%) 400 5.02 0 0 13,350 14,250 12,450
03/09/2026 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
28/08/2026 13,350 0.45 (3.49%) 100 1.34 0 0 12,900 13,800 12,000
27/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
26/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
25/08/2026 12,900 0 (0%) 3,100 39.99 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
21/08/2026 12,900 0 (0%) 1,600 20.59 0 0 12,900 13,800 12,000
20/08/2026 12,900 -0.1 (-0.77%) 3,000 38.63 0 0 13,000 13,900 12,100
19/08/2026 13,000 -0.1 (-0.76%) 7,800 101.4 0 0 13,100 14,000 12,200
18/08/2026 13,100 0 (0%) 500 6.55 0 0 13,100 14,000 12,200
17/08/2026 13,100 0.05 (0.38%) 300 3.94 0 0 13,050 13,950 12,150
14/08/2026 13,050 -0.15 (-1.14%) 2,300 30.07 0 0 13,200 14,100 12,300
13/08/2026 13,200 -0.05 (-0.38%) 900 11.38 0 0 13,250 14,150 12,350
12/08/2026 13,250 -0.15 (-1.12%) 5,200 66.3 0 0 13,400 14,300 12,500
11/08/2026 13,400 0 (0%) 4,000 52.02 0 0 13,400 14,300 12,500
10/08/2026 13,400 0.5 (3.88%) 2,100 27.05 0 0 12,900 13,800 12,000
07/08/2026 12,900 -0.05 (-0.39%) 200 2.54 0 0 12,950 13,850 12,050
06/08/2026 12,950 0.1 (0.78%) 3,000 38.7 0 0 12,850 13,700 12,000
05/08/2026 12,850 0.1 (0.78%) 1,800 23.02 0 0 12,750 13,600 11,900
04/08/2026 12,750 0.05 (0.39%) 7,400 93.53 0 0 12,700 13,550 11,850
03/08/2026 12,700 0.15 (1.2%) 600 7.6 0 0 12,550 13,400 11,700
31/07/2026 12,550 -0.05 (-0.4%) 300 3.77 0 0 12,600 13,450 11,750
30/07/2026 12,600 -0.05 (-0.4%) 4,600 57.97 0 0 12,650 13,500 11,800
29/07/2026 12,650 -0.15 (-1.17%) 600 7.43 0 0 12,800 13,650 11,950
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
27/07/2026 12,800 0.05 (0.39%) 200 2.56 0 0 12,750 13,600 11,900
24/07/2026 12,750 0 (0%) 1,800 22.84 0 0 12,750 13,600 11,900
23/07/2026 12,750 0 (0%) 2,200 26.8 0 0 12,750 13,600 11,900
22/07/2026 12,750 0.65 (5.37%) 11,600 140.21 0 0 12,100 12,900 11,300
21/07/2026 12,100 0 (0%) 18,600 218.36 0 0 12,100 12,900 11,300
20/07/2026 12,100 -0.9 (-6.92%) 5,800 70.33 0 0 13,000 13,900 12,100
17/07/2026 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 13,150 11,450
16/07/2026 12,300 -0.8 (-6.11%) 1,000 12.3 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 400 5.04 0 0 13,100 14,000 12,200
14/07/2026 13,100 -0.1 (-0.76%) 6,600 83.47 0 0 13,200 14,100 12,300
13/07/2026 13,200 0 (0%) 1,300 16.56 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.05 (-0.38%) 3,100 39.48 0 0 13,250 14,150 12,350
09/07/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
08/07/2026 13,250 0 (0%) 200 2.64 0 0 13,250 14,150 12,350
07/07/2026 13,250 -0.05 (-0.38%) 2,400 30.78 0 0 13,300 14,200 12,400
06/07/2026 13,300 -0.05 (-0.37%) 4,000 50.52 0 0 13,350 14,250 12,450
03/07/2026 13,350 0 (0%) 11,600 149.56 0 0 13,350 14,250 12,450
02/07/2026 13,350 0.3 (2.3%) 100 1.34 0 0 13,050 13,950 12,150
01/07/2026 13,050 0.05 (0.38%) 3,100 40.49 0 0 13,000 13,900 12,100
30/06/2026 13,000 -0.5 (-3.7%) 4,100 53.23 0 0 13,500 14,400 12,600
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
23/06/2026 13,500 0.5 (3.85%) 15,400 199.97 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.65 (-4.76%) 2,000 27.15 100,500 1,306.5 13,650 14,600 12,700
19/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
18/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
17/06/2026 13,650 0 (0%) 5,100 69.42 0 0 13,650 14,600 12,700
16/06/2026 13,650 0 (0%) 100 1.37 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.25 (1.87%) 8,300 104.54 0 0 13,400 14,300 12,500
12/06/2026 13,400 0.75 (5.93%) 13,900 182.9 0 0 12,650 13,500 11,800
11/06/2026 12,650 -0.8 (-5.95%) 9,900 133.68 0 0 13,450 14,350 12,550
10/06/2026 13,450 0.5 (3.86%) 200 2.69 0 0 12,950 13,850 12,050
09/06/2026 12,950 -0.75 (-5.47%) 1,100 14.25 0 0 13,700 14,650 12,750
08/06/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
05/06/2026 13,700 -0.2 (-1.44%) 1,300 17.21 0 0 13,900 14,850 12,950
04/06/2026 13,900 0 (0%) 8,000 110.98 0 0 13,900 14,850 12,950
03/06/2026 13,900 -0.1 (-0.71%) 5,100 70.56 0 0 14,000 14,950 13,050
02/06/2026 14,000 0.2 (1.45%) 9,900 127.92 0 0 13,800 14,750 12,850
01/06/2026 15,500 0.15 (0.98%) 6,700 105 0 0 15,350 16,400 14,300
29/05/2026 15,350 0 (0%) 3,600 56.1 0 0 15,350 16,400 14,300
28/05/2026 15,350 0 (0%) 1,400 21.56 0 0 15,350 16,400 14,300
27/05/2026 15,350 0.8 (5.5%) 20,700 314.4 0 0 14,550 15,550 13,550
26/05/2026 14,550 0.05 (0.34%) 1,000 14.55 0 0 14,500 15,500 13,500
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
22/05/2026 14,500 -0.2 (-1.36%) 1,700 24.64 0 0 14,700 15,700 13,700
21/05/2026 14,700 0 (0%) 1,000 14.62 0 0 14,700 15,700 13,700
20/05/2026 14,700 -0.25 (-1.67%) 1,600 23.02 0 0 14,950 15,950 13,950
19/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
18/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
15/05/2026 14,950 0 (0%) 1,700 25.33 0 0 14,950 15,950 13,950
14/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
13/05/2026 14,950 -0.05 (-0.33%) 800 11.86 0 0 15,000 16,050 13,950
12/05/2026 15,000 -0.3 (-1.96%) 2,000 29.27 0 0 15,300 16,350 14,250
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,350 14,250
08/05/2026 15,300 0.3 (2%) 4,900 73.76 0 0 15,000 16,050 13,950
07/05/2026 15,000 -0.55 (-3.54%) 5,300 78.85 0 0 15,550 16,600 14,500
06/05/2026 15,550 0 (0%) 7,400 111.27 0 0 15,550 16,600 14,500
05/05/2026 15,550 0.6 (4.01%) 1,600 23.96 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.75 (-4.78%) 4,800 71.89 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 2,900 43.29 0 0 15,700 16,750 14,650
28/04/2026 15,700 -0.9 (-5.42%) 1,700 26.69 0 0 16,600 17,750 15,450
24/04/2026 16,600 0.6 (3.75%) 14,400 226.81 0 0 16,000 17,100 14,900
23/04/2026 16,000 0.45 (2.89%) 9,000 144.22 0 0 15,550 16,600 14,500
22/04/2026 15,550 1 (6.87%) 25,200 383.48 0 0 14,550 15,550 13,550
21/04/2026 14,550 0.2 (1.39%) 29,800 432.67 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 400 5.74 0 0 14,350 15,350 13,350
17/04/2026 14,350 0.15 (1.06%) 10,800 153.11 0 0 14,200 15,150 13,250
16/04/2026 14,200 -0.15 (-1.05%) 500 7.1 0 0 14,350 15,350 13,350
15/04/2026 14,350 -0.15 (-1.03%) 15,200 213.42 0 0 14,500 15,500 13,500
14/04/2026 14,500 0.6 (4.32%) 11,600 164.37 0 0 13,900 14,850 12,950
13/04/2026 13,900 0.4 (2.96%) 34,300 465.58 0 0 13,500 14,400 12,600
10/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
09/04/2026 13,500 0.1 (0.75%) 3,900 52.63 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.45 (3.47%) 6,600 88.64 0 0 12,950 13,850 12,050
07/04/2026 12,950 -0.5 (-3.72%) 15,400 200.81 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.1 (-0.74%) 4,400 56.62 0 0 13,550 14,450 12,650
03/04/2026 13,550 0 (0%) 7,800 105.08 0 0 13,550 14,450 12,650
02/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
01/04/2026 13,550 0.05 (0.37%) 3,600 48.24 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.35 (2.66%) 9,200 121.65 0 0 13,150 14,050 12,250
30/03/2026 13,150 -0.15 (-1.13%) 300 3.98 0 0 13,300 14,200 12,400
27/03/2026 13,300 -0.05 (-0.37%) 10,800 143.81 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.1 (-0.74%) 11,700 151.78 0 0 13,450 14,350 12,550
25/03/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
24/03/2026 13,450 0.05 (0.37%) 100 1.35 0 0 13,400 14,300 12,500
23/03/2026 13,400 0 (0%) 10,700 140.42 0 0 13,400 14,300 12,500

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