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 21,100 0.1 (0.48%) 1,183,100 24,690.21 2,325,044 52,080.99 21,000 22,450 19,550
12/11/2026 21,000 -0.1 (-0.47%) 1,082,700 22,664.16 2,400,000 52,800 21,100 22,550 19,650
11/11/2026 21,100 0 (0%) 1,109,600 23,256.05 1,500,000 29,550 21,100 22,550 19,650
10/11/2026 21,100 0.05 (0.24%) 1,241,000 26,009.79 5,330,000 115,440.5 21,050 22,500 19,600
09/11/2026 21,050 0 (0%) 1,066,600 22,345.58 540,000 10,584 21,050 22,500 19,600
06/11/2026 21,050 -0.05 (-0.24%) 1,129,600 23,645.84 0 0 21,100 22,550 19,650
05/11/2026 21,100 0.1 (0.48%) 1,069,000 22,463.35 6,780,000 134,124 21,000 22,450 19,550
04/11/2026 21,000 0.2 (0.96%) 1,389,300 28,890.83 0 0 20,800 22,250 19,350
03/11/2026 20,800 0.1 (0.48%) 1,070,600 22,215.35 0 0 20,700 22,100 19,300
02/11/2026 20,700 0 (0%) 1,096,000 22,579.72 0 0 20,700 22,100 19,300
30/10/2026 20,700 -0.05 (-0.24%) 1,098,200 22,616.32 0 0 20,750 22,200 19,300
29/10/2026 20,750 0 (0%) 1,076,700 22,248.79 0 0 20,750 22,200 19,300
28/10/2026 20,750 -0.05 (-0.24%) 1,085,000 22,497.25 235,320 4,894.66 20,800 22,250 19,350
27/10/2026 20,800 0 (0%) 1,140,200 23,629.38 1,970,000 38,313 20,800 22,250 19,350
26/10/2026 20,800 -0.15 (-0.72%) 1,104,900 22,895.56 2,870,000 56,152 20,950 22,400 19,500
23/10/2026 20,950 -0.25 (-1.18%) 1,289,000 26,971.35 1,000,000 21,200 21,200 22,650 19,750
22/10/2026 21,200 0 (0%) 1,170,300 24,698.44 600,000 12,000 21,200 22,650 19,750
21/10/2026 21,200 0.1 (0.47%) 1,749,100 36,552.53 0 0 21,100 22,550 19,650
20/10/2026 21,100 -1.4 (-6.22%) 2,874,800 61,118.88 28,016,000 622,486 22,500 24,050 20,950
19/10/2026 22,500 -0.15 (-0.66%) 1,114,600 25,135.97 0 0 22,650 24,200 21,100
16/10/2026 22,650 0 (0%) 1,054,700 23,933.34 0 0 22,650 24,200 21,100
15/10/2026 22,650 0.05 (0.22%) 1,096,800 24,806.72 0 0 22,600 24,150 21,050
14/10/2026 22,600 -0.1 (-0.44%) 1,173,200 26,527.75 0 0 22,700 24,250 21,150
13/10/2026 22,700 -0.2 (-0.87%) 1,105,000 25,160.46 0 0 22,900 24,500 21,300
12/10/2026 22,900 0.05 (0.22%) 1,191,100 27,384.62 0 0 22,850 24,400 21,300
09/10/2026 22,850 0.05 (0.22%) 1,125,400 25,511.03 0 0 22,800 24,350 21,250
08/10/2026 22,800 0 (0%) 1,093,600 24,875.42 0 0 22,800 24,350 21,250
07/10/2026 22,800 -0.1 (-0.44%) 1,099,900 25,057.8 0 0 22,900 24,500 21,300
06/10/2026 22,900 0.4 (1.78%) 1,282,700 29,357.56 0 0 22,500 24,050 20,950
05/10/2026 22,500 0.2 (0.9%) 1,400,700 31,369.64 4,500,000 98,100 22,300 23,850 20,750
02/10/2026 22,300 -0.3 (-1.33%) 1,216,000 27,232.81 8,444,874 179,284.6 22,600 24,150 21,050
01/10/2026 22,600 -0.15 (-0.66%) 1,067,000 24,118.86 26,037,493 551,994.85 22,750 24,300 21,200
30/09/2026 22,750 -0.25 (-1.09%) 1,082,500 24,792.9 0 0 23,000 24,600 21,400
29/09/2026 23,000 0.25 (1.1%) 1,495,500 34,354.86 0 0 22,750 24,300 21,200
28/09/2026 22,750 0 (0%) 1,057,200 23,925.74 0 0 22,750 24,300 21,200
25/09/2026 22,750 0.15 (0.66%) 1,074,500 24,336.53 12,666,816 266,636.48 22,600 24,150 21,050
24/09/2026 22,600 -0.1 (-0.44%) 1,079,900 24,307.54 0 0 22,700 24,250 21,150
23/09/2026 22,700 0.1 (0.44%) 1,137,500 25,781.08 8,655,126 183,488.67 22,600 24,150 21,050
22/09/2026 22,600 -0.1 (-0.44%) 1,105,200 25,014.57 7,610,000 165,196 22,700 24,250 21,150
21/09/2026 22,700 -0.5 (-2.16%) 1,104,500 25,332.95 16,300,000 400,980 23,200 24,800 21,600
18/09/2026 23,200 0.2 (0.87%) 1,783,600 41,193.46 0 0 23,000 24,600 21,400
17/09/2026 23,000 0 (0%) 1,108,800 25,586.01 4,958,504 121,979.2 23,000 24,600 21,400
16/09/2026 23,000 0 (0%) 1,293,200 29,822.17 15,366,699 378,020.8 23,000 24,600 21,400
15/09/2026 23,000 0.1 (0.44%) 1,083,800 24,862.32 0 0 22,900 24,500 21,300
14/09/2026 22,900 0 (0%) 1,126,300 25,635.86 0 0 22,900 24,500 21,300
11/09/2026 22,900 -0.15 (-0.65%) 1,072,200 24,533.18 0 0 23,050 24,650 21,450
10/09/2026 23,050 0.05 (0.22%) 1,584,100 36,599.83 18,372,683 451,968. 23,000 24,600 21,400
09/09/2026 23,000 0.2 (0.88%) 1,197,700 27,407.76 0 0 22,800 24,350 21,250
08/09/2026 22,800 -0.2 (-0.87%) 1,033,900 23,600.47 19,566,200 480,426.52 23,000 24,600 21,400
07/09/2026 23,000 0 (0%) 1,115,400 25,634.46 5,800,000 133,800 23,000 24,600 21,400
04/09/2026 23,000 0.15 (0.66%) 1,197,500 27,349.97 950,000 22,040 22,850 24,400 21,300
03/09/2026 22,850 0 (0%) 1,082,000 24,650.91 0 0 22,850 24,400 21,300
28/08/2026 22,850 0.1 (0.44%) 1,062,900 24,264.5 0 0 22,750 24,300 21,200
27/08/2026 22,750 -0.15 (-0.66%) 1,080,700 24,490.69 0 0 22,900 24,500 21,300
26/08/2026 22,900 -0.65 (-2.76%) 1,233,400 28,597.63 0 0 23,550 25,150 21,950
25/08/2026 23,550 -0.6 (-2.48%) 1,365,200 32,636.3 0 0 24,150 25,800 22,500
24/08/2026 24,150 0.35 (1.47%) 1,290,300 30,933.08 0 0 23,800 25,450 22,150
21/08/2026 23,800 0 (0%) 1,625,000 38,699.97 0 0 23,800 25,450 22,150
20/08/2026 23,800 0 (0%) 1,568,900 37,299.17 0 0 23,800 25,450 22,150
19/08/2026 23,800 0.1 (0.42%) 1,041,100 24,592.53 0 0 23,700 25,350 22,050
18/08/2026 23,700 0.35 (1.5%) 1,237,500 29,046.59 0 0 23,350 24,950 21,750
17/08/2026 23,350 0.05 (0.21%) 1,124,000 26,036.08 0 0 23,300 24,900 21,700
14/08/2026 23,300 0.3 (1.3%) 1,053,000 24,449.75 2,204,400 47,394.6 23,000 24,600 21,400
13/08/2026 23,000 1.4 (6.48%) 1,525,400 34,224.59 0 0 21,600 23,100 20,100
12/08/2026 21,600 0.3 (1.41%) 569,600 12,183.91 10,769,072 229,381.23 21,300 22,750 19,850
11/08/2026 21,300 0.05 (0.24%) 467,200 9,912.95 0 0 21,250 22,700 19,800
10/08/2026 21,250 0.25 (1.19%) 651,700 13,678.49 600,000 12,000 21,000 22,450 19,550
07/08/2026 21,000 0.05 (0.24%) 407,800 8,536.42 3,854,000 78,978.1 20,950 22,400 19,500
06/08/2026 20,950 0.3 (1.45%) 496,800 10,306.53 0 0 20,650 22,050 19,250
05/08/2026 20,650 -0.65 (-3.05%) 605,700 12,779.82 466,300 9,932.19 21,300 22,750 19,850
04/08/2026 21,300 0 (0%) 539,900 11,480.45 1,500,000 31,950 21,300 22,750 19,850
03/08/2026 21,300 0.05 (0.24%) 644,000 13,661.41 0 0 21,250 22,700 19,800
31/07/2026 21,250 -0.05 (-0.23%) 401,500 8,528.48 845,000 18,505.5 21,300 22,750 19,850
30/07/2026 21,300 0.6 (2.9%) 818,700 17,141.33 0 0 20,700 22,100 19,300
29/07/2026 20,700 0 (0%) 573,900 11,825.04 0 0 20,700 22,100 19,300
28/07/2026 20,700 0 (0%) 486,500 10,014.92 1,492,100 32,975.41 20,700 22,100 19,300
27/07/2026 20,700 -0.05 (-0.24%) 568,500 11,708.31 0 0 20,750 22,200 19,300
24/07/2026 20,750 0 (0%) 459,400 9,475.67 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.1 (-0.48%) 688,400 14,264.48 0 0 20,850 22,300 19,400
22/07/2026 20,850 0 (0%) 408,200 8,465.89 0 0 20,850 22,300 19,400
21/07/2026 20,850 0 (0%) 861,700 17,871.61 0 0 20,850 22,300 19,400
20/07/2026 20,850 -0.05 (-0.24%) 691,700 14,407.72 560,000 12,488 20,900 22,350 19,450
17/07/2026 20,900 -0.15 (-0.71%) 694,400 14,585.72 0 0 21,050 22,500 19,600
16/07/2026 21,050 0.05 (0.24%) 802,800 16,880.69 0 0 21,000 22,450 19,550
15/07/2026 21,000 0.1 (0.48%) 874,300 18,347.86 300,000 5,880 20,900 22,350 19,450
14/07/2026 20,900 -0.35 (-1.65%) 627,900 13,241.96 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.05 (-0.23%) 536,700 11,378.81 770,000 16,362.5 21,300 22,750 19,850
10/07/2026 21,300 0.05 (0.24%) 472,200 10,011.69 5,880,000 124,950 21,250 22,700 19,800
09/07/2026 21,250 0 (0%) 546,400 11,546.88 0 0 21,250 22,700 19,800
08/07/2026 21,250 0.05 (0.24%) 552,500 11,700.8 0 0 21,200 22,650 19,750
07/07/2026 21,200 -0.05 (-0.24%) 550,500 11,613.03 0 0 21,250 22,700 19,800
06/07/2026 21,250 0 (0%) 515,300 10,927.57 0 0 21,250 22,700 19,800
03/07/2026 21,250 0.4 (1.92%) 567,800 11,904.48 0 0 20,850 22,300 19,400
02/07/2026 20,850 -0.4 (-1.88%) 507,400 10,705.29 1,400,000 30,100 21,250 22,700 19,800
01/07/2026 21,250 0 (0%) 519,400 11,011.48 0 0 21,250 22,700 19,800
30/06/2026 21,250 -0.05 (-0.23%) 478,300 10,149.12 5,200,000 118,040 21,300 22,750 19,850
29/06/2026 21,300 0 (0%) 406,100 8,623.74 4,044,000 91,798.8 21,300 22,750 19,850
26/06/2026 21,300 -0.1 (-0.47%) 421,000 8,943.83 720,000 16,416 21,400 22,850 19,950
25/06/2026 21,400 -0.05 (-0.23%) 408,900 8,717.39 0 0 21,450 22,950 19,950
24/06/2026 21,450 0 (0%) 458,800 9,781.22 0 0 21,450 22,950 19,950
23/06/2026 21,450 -0.15 (-0.69%) 656,300 13,990.35 1,100,000 23,705 21,600 23,100 20,100
22/06/2026 21,600 0.05 (0.23%) 523,000 11,233.69 819,000 16,461.9 21,550 23,050 20,050
19/06/2026 21,550 0.25 (1.17%) 668,400 14,244.89 0 0 21,300 22,750 19,850
18/06/2026 21,300 -0.45 (-2.07%) 742,600 15,912.95 0 0 21,750 23,250 20,250
17/06/2026 21,750 0 (0%) 432,400 9,388.49 6,030,000 122,107.5 21,750 23,250 20,250
16/06/2026 21,750 0 (0%) 575,600 12,519.42 0 0 21,750 23,250 20,250
15/06/2026 21,750 0.2 (0.93%) 604,100 13,080.43 2,450,000 56,350 21,550 23,050 20,050
12/06/2026 21,550 -0.35 (-1.6%) 592,900 12,929.89 0 0 21,900 23,400 20,400
11/06/2026 21,900 0.7 (3.3%) 946,400 20,277.35 0 0 21,200 22,650 19,750
10/06/2026 21,200 0.7 (3.41%) 778,100 16,123 12,755,629 278,710.49 20,500 21,900 19,100
09/06/2026 20,500 0.2 (0.99%) 472,000 9,595.81 2,570,000 51,330 20,300 21,700 18,900
08/06/2026 20,300 0 (0%) 492,300 9,948.6 0 0 20,300 21,700 18,900
05/06/2026 20,300 0.1 (0.5%) 502,200 10,132.16 0 0 20,200 21,600 18,800
04/06/2026 20,200 0 (0%) 452,100 9,073.92 1,250,000 24,875 20,200 21,600 18,800
03/06/2026 20,200 0.1 (0.5%) 607,700 12,171.47 2,120,000 44,085.4 20,100 21,500 18,700
02/06/2026 20,100 -0.2 (-0.99%) 472,100 9,580.41 0 0 20,300 21,700 18,900
01/06/2026 20,300 -0.05 (-0.25%) 705,900 14,257.36 2,500,000 49,000 20,350 21,750 18,950
29/05/2026 20,350 -0.4 (-1.93%) 1,426,000 28,981.94 0 0 20,750 22,200 19,300
28/05/2026 20,750 -0.2 (-0.95%) 448,300 9,296.43 2,100,000 42,000 20,950 22,400 19,500
27/05/2026 20,950 -0.05 (-0.24%) 546,600 11,421.69 15,000,000 327,750 21,000 22,450 19,550
26/05/2026 21,000 0.05 (0.24%) 541,000 11,262.58 0 0 20,950 22,400 19,500
25/05/2026 20,950 -0.2 (-0.95%) 620,300 13,012.55 1,600,000 31,680 21,150 22,600 19,700
22/05/2026 21,150 -0.45 (-2.08%) 510,600 10,875.14 0 0 21,600 23,100 20,100
21/05/2026 21,600 -0.2 (-0.92%) 622,500 13,479.38 4,860,000 99,873 21,800 23,300 20,300
20/05/2026 21,800 0.5 (2.35%) 781,800 16,937.95 16,225,000 332,000 21,300 22,750 19,850
19/05/2026 21,300 0.75 (3.65%) 932,700 19,591.49 7,860,000 157,473 20,550 21,950 19,150
18/05/2026 20,550 0.35 (1.73%) 592,600 11,985 0 0 20,200 21,600 18,800
15/05/2026 20,200 0 (0%) 490,400 9,883.12 0 0 20,200 21,600 18,800
14/05/2026 20,200 0 (0%) 458,100 9,233.79 0 0 20,200 21,600 18,800

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