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 3,910 -0.02 (-0.51%) 562,100 2,204.82 0 0 3,930 4,200 3,660
12/11/2026 3,930 -0.11 (-2.72%) 1,389,900 5,519.28 0 0 4,040 4,320 3,760
11/11/2026 4,040 0.05 (1.25%) 1,177,500 4,755.8 0 0 3,990 4,260 3,720
10/11/2026 3,990 0.09 (2.31%) 957,300 3,802.04 0 0 3,900 4,170 3,630
09/11/2026 3,900 -0.01 (-0.26%) 450,100 1,754.76 0 0 3,910 4,180 3,640
06/11/2026 3,910 0.03 (0.77%) 1,342,800 5,227.44 0 0 3,880 4,150 3,610
05/11/2026 3,880 0.03 (0.78%) 696,500 2,719.94 0 0 3,850 4,110 3,590
04/11/2026 3,850 0.14 (3.77%) 984,100 3,727.86 0 0 3,710 3,960 3,460
03/11/2026 3,710 -0.11 (-2.88%) 1,538,900 5,712.35 0 0 3,820 4,080 3,560
02/11/2026 3,820 -0.16 (-4.02%) 1,423,900 5,491.01 0 0 3,980 4,250 3,710
30/10/2026 3,980 -0.02 (-0.5%) 706,200 2,820.79 0 0 4,000 4,280 3,720
29/10/2026 4,000 -0.04 (-0.99%) 714,200 2,865.86 340,000 1,345.6 4,040 4,320 3,760
28/10/2026 4,040 0 (0%) 488,300 1,971.43 0 0 4,040 4,320 3,760
27/10/2026 4,040 0 (0%) 442,700 1,793.22 280,000 1,120 4,040 4,320 3,760
26/10/2026 4,040 -0.07 (-1.7%) 901,600 3,659.22 0 0 4,110 4,390 3,830
23/10/2026 4,110 -0.05 (-1.2%) 1,194,000 4,915.07 0 0 4,160 4,450 3,870
22/10/2026 4,160 0 (0%) 903,100 3,756.6 0 0 4,160 4,450 3,870
21/10/2026 4,160 0.09 (2.21%) 2,156,600 9,001.51 0 0 4,070 4,350 3,790
20/10/2026 4,070 0.02 (0.49%) 945,100 3,811.06 0 0 4,050 4,330 3,770
19/10/2026 4,050 -0.05 (-1.22%) 1,008,400 4,125.34 0 0 4,100 4,380 3,820
16/10/2026 4,100 -0.1 (-2.38%) 870,400 3,620.9 0 0 4,200 4,490 3,910
15/10/2026 4,200 0.03 (0.72%) 973,500 4,103.11 0 0 4,170 4,460 3,880
14/10/2026 4,170 0.09 (2.21%) 1,439,000 5,962.1 0 0 4,080 4,360 3,800
13/10/2026 4,080 0.06 (1.49%) 1,330,400 5,425.74 0 0 4,020 4,300 3,740
12/10/2026 4,020 0.05 (1.26%) 872,500 3,508.21 0 0 3,970 4,240 3,700
09/10/2026 3,970 0.07 (1.79%) 1,574,600 6,259.83 0 0 3,900 4,170 3,630
08/10/2026 3,900 0.01 (0.26%) 1,593,900 6,307.4 0 0 3,890 4,160 3,620
07/10/2026 3,890 -0.04 (-1.02%) 895,000 3,476.26 121,000 482.79 3,930 4,200 3,660
06/10/2026 3,930 -0.01 (-0.25%) 1,972,200 7,626.71 0 0 3,940 4,210 3,670
05/10/2026 3,940 -0.04 (-1.01%) 982,100 3,899.56 0 0 3,980 4,250 3,710
02/10/2026 3,980 0.08 (2.05%) 1,977,900 7,837.19 20,000 79.8 3,900 4,170 3,630
01/10/2026 3,900 -0.01 (-0.26%) 1,709,800 6,734.01 3,750,500 14,664.46 3,910 4,180 3,640
30/09/2026 3,910 -0.01 (-0.26%) 1,476,600 5,807.96 0 0 3,920 4,190 3,650
29/09/2026 3,920 0.05 (1.29%) 1,941,500 7,556.11 0 0 3,870 4,140 3,600
28/09/2026 3,870 -0.12 (-3.01%) 1,132,500 4,397.2 3,750,500 14,964.5 3,990 4,260 3,720
25/09/2026 3,990 -0.06 (-1.48%) 808,200 3,243.7 350,000 1,326.5 4,050 4,330 3,770
24/09/2026 4,050 -0.07 (-1.7%) 524,500 2,126.03 0 0 4,120 4,400 3,840
23/09/2026 4,120 0 (0%) 820,700 3,363.9 0 0 4,120 4,400 3,840
22/09/2026 4,120 -0.06 (-1.44%) 573,300 2,369.2 0 0 4,180 4,470 3,890
21/09/2026 4,180 0 (0%) 451,100 1,879.87 0 0 4,180 4,470 3,890
18/09/2026 4,180 0 (0%) 761,100 3,180.94 0 0 4,180 4,470 3,890
17/09/2026 4,180 0.06 (1.46%) 934,500 3,888.54 0 0 4,120 4,400 3,840
16/09/2026 4,120 0 (0%) 695,500 2,856.12 0 0 4,120 4,400 3,840
15/09/2026 4,120 -0.02 (-0.48%) 522,500 2,157.52 0 0 4,140 4,420 3,860
14/09/2026 4,140 -0.09 (-2.13%) 822,300 3,400.67 0 0 4,230 4,520 3,940
11/09/2026 4,230 -0.18 (-4.08%) 1,260,000 5,434.13 50,000 220 4,410 4,710 4,110
10/09/2026 4,410 -0.04 (-0.9%) 1,020,900 4,496.31 0 0 4,450 4,760 4,140
09/09/2026 4,450 0 (0%) 1,664,100 7,387.67 0 0 4,450 4,760 4,140
08/09/2026 4,450 -0.05 (-1.11%) 568,400 2,537.41 0 0 4,500 4,810 4,190
07/09/2026 4,500 -0.01 (-0.22%) 1,117,100 5,005.58 0 0 4,510 4,820 4,200
04/09/2026 4,510 -0.03 (-0.66%) 568,800 2,568.81 0 0 4,540 4,850 4,230
03/09/2026 4,540 -0.03 (-0.66%) 524,700 2,373.68 0 0 4,570 4,880 4,260
28/08/2026 4,570 0.01 (0.22%) 876,200 3,975.2 0 0 4,560 4,870 4,250
27/08/2026 4,560 -0.02 (-0.44%) 649,100 2,963.35 20,000 93.6 4,580 4,900 4,260
26/08/2026 4,580 -0.06 (-1.29%) 1,099,300 5,050.94 0 0 4,640 4,960 4,320
25/08/2026 4,640 -0.05 (-1.07%) 735,500 3,414.6 0 0 4,690 5,010 4,370
24/08/2026 4,690 0.14 (3.08%) 2,261,000 10,474.62 0 0 4,550 4,860 4,240
21/08/2026 4,550 0.12 (2.71%) 1,312,000 5,896.75 0 0 4,430 4,740 4,120
20/08/2026 4,430 -0.07 (-1.56%) 1,235,200 5,495.11 0 0 4,500 4,810 4,190
19/08/2026 4,500 -0.05 (-1.1%) 570,900 2,575.4 0 0 4,550 4,860 4,240
18/08/2026 4,550 -0.01 (-0.22%) 746,200 3,377.93 0 0 4,560 4,870 4,250
17/08/2026 4,560 0.06 (1.33%) 862,800 3,919.09 0 0 4,500 4,810 4,190
14/08/2026 4,500 -0.08 (-1.75%) 955,900 4,340.8 0 0 4,580 4,900 4,260
13/08/2026 4,580 -0.05 (-1.08%) 1,481,200 6,820.57 0 0 4,630 4,950 4,310
12/08/2026 4,630 -0.01 (-0.22%) 789,700 3,647.36 0 0 4,640 4,960 4,320
11/08/2026 4,640 0.03 (0.65%) 952,200 4,413.81 0 0 4,610 4,930 4,290
10/08/2026 4,610 0.06 (1.32%) 1,041,000 4,773.81 0 0 4,550 4,860 4,240
07/08/2026 4,550 -0.02 (-0.44%) 774,500 3,525.24 0 0 4,570 4,880 4,260
06/08/2026 4,570 -0.04 (-0.87%) 839,300 3,818.7 0 0 4,610 4,930 4,290
05/08/2026 4,610 -0.03 (-0.65%) 989,500 4,605.42 0 0 4,640 4,960 4,320
04/08/2026 4,640 0.02 (0.43%) 926,100 4,274.69 150,000 720 4,620 4,940 4,300
03/08/2026 4,620 0.05 (1.09%) 2,079,800 9,614.37 0 0 4,570 4,880 4,260
31/07/2026 4,570 -0.11 (-2.35%) 800,800 3,681.97 0 0 4,680 5,000 4,360
30/07/2026 4,680 0.14 (3.08%) 2,941,900 13,559.95 0 0 4,540 4,850 4,230
29/07/2026 4,540 -0.01 (-0.22%) 625,300 2,819.38 0 0 4,550 4,860 4,240
28/07/2026 4,550 0.07 (1.56%) 1,303,100 5,878.91 0 0 4,480 4,790 4,170
27/07/2026 4,480 -0.14 (-3.03%) 651,800 2,991.5 0 0 4,620 4,940 4,300
24/07/2026 4,620 -0.09 (-1.91%) 639,900 2,976.5 136,000 640.56 4,710 5,030 4,390
23/07/2026 4,710 0.01 (0.21%) 1,262,800 5,849.74 0 0 4,700 5,020 4,380
22/07/2026 4,700 0 (0%) 1,535,000 7,219.6 0 0 4,700 5,020 4,380
21/07/2026 4,700 0 (0%) 1,357,100 6,412.95 0 0 4,700 5,020 4,380
20/07/2026 4,700 -0.3 (-6%) 2,176,800 10,471.43 0 0 5,000 5,350 4,650
17/07/2026 5,000 -0.09 (-1.77%) 1,334,800 6,730.25 0 0 5,090 5,440 4,740
16/07/2026 5,090 0.02 (0.39%) 1,324,600 6,636.8 0 0 5,070 5,420 4,720
15/07/2026 5,070 -0.12 (-2.31%) 1,153,400 5,873.12 0 0 5,190 5,550 4,830
14/07/2026 5,190 0.04 (0.78%) 3,222,100 16,467.15 0 0 5,150 5,510 4,790
13/07/2026 5,150 -0.11 (-2.09%) 2,885,300 15,324.97 24,000 126.24 5,260 5,620 4,900
10/07/2026 5,260 0.34 (6.91%) 3,997,500 20,823.62 0 0 4,920 5,260 4,580
09/07/2026 4,920 -0.08 (-1.6%) 560,000 2,767.02 0 0 5,000 5,350 4,650
08/07/2026 5,000 0.09 (1.83%) 1,599,000 7,923.93 0 0 4,910 5,250 4,570
07/07/2026 4,910 0 (0%) 1,045,600 5,111.71 0 0 4,910 5,250 4,570
06/07/2026 4,910 -0.09 (-1.8%) 1,490,800 7,411.02 3,611,300 18,417.63 5,000 5,350 4,650
03/07/2026 5,000 -0.06 (-1.19%) 2,575,800 12,864.61 0 0 5,060 5,410 4,710
02/07/2026 5,060 -0.04 (-0.78%) 959,500 4,895.35 3,641,300 18,572.13 5,100 5,450 4,750
01/07/2026 5,100 0.03 (0.59%) 571,000 2,901.17 0 0 5,070 5,420 4,720
30/06/2026 5,070 0 (0%) 491,200 2,493.1 0 0 5,070 5,420 4,720
29/06/2026 5,070 0 (0%) 1,293,900 6,535.75 0 0 5,070 5,420 4,720
26/06/2026 5,070 -0.03 (-0.59%) 874,200 4,431.22 0 0 5,100 5,450 4,750
25/06/2026 5,100 0 (0%) 932,500 4,746.36 0 0 5,100 5,450 4,750
24/06/2026 5,100 0.01 (0.2%) 1,473,900 7,500.54 0 0 5,090 5,440 4,740
23/06/2026 5,090 -0.04 (-0.78%) 595,100 3,052.16 0 0 5,130 5,480 4,780
22/06/2026 5,130 -0.08 (-1.54%) 943,100 4,856.08 0 0 5,210 5,570 4,850
19/06/2026 5,210 0.01 (0.19%) 700,400 3,655.01 0 0 5,200 5,560 4,840
18/06/2026 5,200 -0.08 (-1.52%) 1,346,500 7,061.39 0 0 5,280 5,640 4,920
17/06/2026 5,280 0.02 (0.38%) 962,600 5,080.34 0 0 5,260 5,620 4,900
16/06/2026 5,260 0.06 (1.15%) 1,467,300 7,645.66 0 0 5,200 5,560 4,840
15/06/2026 5,200 0.05 (0.97%) 1,657,400 8,619.74 0 0 5,150 5,510 4,790
12/06/2026 5,150 -0.01 (-0.19%) 662,800 3,427.68 0 0 5,160 5,520 4,800
11/06/2026 5,160 -0.03 (-0.58%) 967,100 4,979.48 0 0 5,190 5,550 4,830
10/06/2026 5,190 0.15 (2.98%) 1,374,900 7,116.59 0 0 5,040 5,390 4,690
09/06/2026 5,040 0 (0%) 739,100 3,735.56 0 0 5,040 5,390 4,690
08/06/2026 5,040 -0.13 (-2.51%) 1,348,900 6,847.78 0 0 5,170 5,530 4,810
05/06/2026 5,170 -0.08 (-1.52%) 1,454,000 7,579.35 0 0 5,250 5,610 4,890
04/06/2026 5,250 -0.1 (-1.87%) 1,232,200 6,484.27 0 0 5,350 5,720 4,980
03/06/2026 5,350 0.15 (2.88%) 758,300 4,010.8 0 0 5,200 5,560 4,840
02/06/2026 5,200 -0.15 (-2.8%) 1,989,600 10,628.48 0 0 5,350 5,720 4,980
01/06/2026 5,350 0.07 (1.33%) 1,724,500 9,243.28 0 0 5,280 5,640 4,920
29/05/2026 5,280 -0.08 (-1.49%) 956,700 5,085.07 0 0 5,360 5,730 4,990
28/05/2026 5,360 -0.07 (-1.29%) 897,800 4,855.79 0 0 5,430 5,810 5,050
27/05/2026 5,430 -0.05 (-0.91%) 1,071,500 5,850.36 190,900 973.59 5,480 5,860 5,100
26/05/2026 5,480 0.03 (0.55%) 1,296,700 7,088.13 180,000 912.6 5,450 5,830 5,070
25/05/2026 5,450 0.1 (1.87%) 1,631,200 8,896.61 0 0 5,350 5,720 4,980
22/05/2026 5,350 0 (0%) 1,153,900 6,146.04 0 0 5,350 5,720 4,980
21/05/2026 5,350 -0.04 (-0.74%) 1,085,700 5,784.27 0 0 5,390 5,760 5,020
20/05/2026 5,390 -0.21 (-3.75%) 2,955,100 15,922.76 0 0 5,600 5,990 5,210
19/05/2026 5,600 -0.05 (-0.88%) 1,182,800 6,642.45 0 0 5,650 6,040 5,260
18/05/2026 5,650 0 (0%) 1,539,300 8,602.54 0 0 5,650 6,040 5,260
15/05/2026 5,650 -0.01 (-0.18%) 919,700 5,195.81 0 0 5,660 6,050 5,270
14/05/2026 5,660 0.06 (1.07%) 2,028,000 11,431. 0 0 5,600 5,990 5,210

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