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 9,500 -0.11 (-1.14%) 8,600 82.24 0 0 9,610 10,250 8,940
12/11/2026 9,610 0 (0%) 30,100 288.93 0 0 9,610 10,250 8,940
11/11/2026 9,610 -0.13 (-1.33%) 21,300 205.2 0 0 9,740 10,400 9,060
10/11/2026 9,740 0.09 (0.93%) 123,500 1,202.34 0 0 9,650 10,300 8,980
09/11/2026 9,650 0.01 (0.1%) 43,600 418.99 0 0 9,640 10,300 8,970
06/11/2026 9,640 -0.16 (-1.63%) 20,700 199.5 0 0 9,800 10,450 9,120
05/11/2026 9,800 -0.16 (-1.61%) 94,100 922.38 0 0 9,960 10,650 9,270
04/11/2026 9,960 0.16 (1.63%) 130,500 1,287.7 0 0 9,800 10,450 9,120
03/11/2026 9,800 0.26 (2.73%) 160,500 1,566.94 0 0 9,540 10,200 8,880
02/11/2026 9,540 0 (0%) 142,700 1,315.82 0 0 9,540 10,200 8,880
30/10/2026 9,540 0.05 (0.47%) 51,200 492.49 0 0 9,495 10,150 8,840
29/10/2026 9,500 -0.31 (-3.16%) 260,100 2,548.67 0 0 9,810 10,450 9,130
28/10/2026 9,810 -0.12 (-1.21%) 179,000 1,782.92 0 0 9,930 10,600 9,240
27/10/2026 9,930 -0.17 (-1.68%) 139,400 1,386.48 0 0 10,100 10,800 9,400
26/10/2026 10,100 -0.2 (-1.94%) 104,000 1,042.85 0 0 10,300 11,000 9,580
23/10/2026 10,300 0 (0%) 163,000 1,643.47 0 0 10,300 11,000 9,580
22/10/2026 10,300 -0.2 (-1.9%) 142,700 1,473.26 0 0 10,500 11,200 9,770
21/10/2026 10,500 -0.05 (-0.47%) 235,900 2,520.83 0 0 10,550 11,250 9,820
20/10/2026 10,550 0.68 (6.89%) 629,600 6,498.94 0 0 9,870 10,550 9,180
19/10/2026 9,870 0.18 (1.86%) 192,700 1,877.55 0 0 9,690 10,350 9,020
16/10/2026 9,690 -0.08 (-0.82%) 24,400 237.49 0 0 9,770 10,450 9,090
15/10/2026 9,770 -0.12 (-1.21%) 109,800 1,072.1 0 0 9,890 10,550 9,200
14/10/2026 9,890 0 (0%) 28,900 283.96 0 0 9,890 10,550 9,200
13/10/2026 9,890 -0.01 (-0.1%) 23,700 232.78 0 0 9,900 10,550 9,210
12/10/2026 9,900 0.2 (2.06%) 72,200 713.24 0 0 9,700 10,350 9,030
09/10/2026 9,700 -0.19 (-1.92%) 33,900 329.09 0 0 9,890 10,550 9,200
08/10/2026 9,890 -0.06 (-0.6%) 73,800 725.31 0 0 9,950 10,600 9,260
07/10/2026 9,950 0 (0%) 59,500 586.63 1,500,000 14,925 9,950 10,600 9,260
06/10/2026 9,950 0.1 (1.02%) 38,900 382.48 1,066,917 10,509.13 9,850 10,500 9,170
05/10/2026 9,850 -0.14 (-1.4%) 58,000 575.54 0 0 9,990 10,650 9,300
02/10/2026 9,990 -0.01 (-0.1%) 58,100 574.74 0 0 10,000 10,700 9,300
01/10/2026 10,000 -0.05 (-0.5%) 31,500 314.37 0 0 10,050 10,750 9,350
30/09/2026 10,050 -0.05 (-0.5%) 72,600 721.49 0 0 10,100 10,800 9,400
29/09/2026 10,100 0.05 (0.5%) 106,700 1,066.02 0 0 10,050 10,750 9,350
28/09/2026 10,050 0 (0%) 40,300 402.37 0 0 10,050 10,750 9,350
25/09/2026 10,050 0.05 (0.5%) 72,800 725.27 0 0 10,000 10,700 9,300
24/09/2026 10,000 0.12 (1.21%) 67,700 670.52 70,000 738.5 9,880 10,550 9,190
23/09/2026 9,880 0.12 (1.23%) 63,700 628.5 0 0 9,760 10,400 9,080
22/09/2026 9,760 0 (0%) 42,900 422.69 0 0 9,760 10,400 9,080
21/09/2026 9,760 -0.24 (-2.4%) 50,700 497.76 0 0 10,000 10,700 9,300
18/09/2026 10,000 0.1 (1.01%) 57,100 568.63 0 0 9,900 10,550 9,210
17/09/2026 9,900 -0.08 (-0.8%) 54,900 544.19 0 0 9,980 10,650 9,290
16/09/2026 9,980 -0.02 (-0.2%) 28,500 282.36 0 0 10,000 10,700 9,300
15/09/2026 10,000 0.19 (1.94%) 112,400 1,112.23 0 0 9,810 10,450 9,130
14/09/2026 9,810 -0.19 (-1.9%) 37,500 371.96 1,400,000 14,000 10,000 10,700 9,300
11/09/2026 10,000 -0.25 (-2.44%) 13,000 130.5 0 0 10,250 10,950 9,540
10/09/2026 10,250 0.05 (0.49%) 122,900 1,259.21 0 0 10,200 10,900 9,490
09/09/2026 10,200 0.05 (0.49%) 145,000 1,471.4 0 0 10,150 10,850 9,440
08/09/2026 10,150 0.29 (2.94%) 172,100 1,732.55 0 0 9,860 10,550 9,170
07/09/2026 9,860 -0.19 (-1.89%) 36,500 361.01 0 0 10,050 10,750 9,350
04/09/2026 10,050 0.05 (0.5%) 28,400 284.08 0 0 10,000 10,700 9,300
03/09/2026 10,000 -0.3 (-2.91%) 88,300 871.13 0 0 10,300 11,000 9,580
28/08/2026 10,300 -0.05 (-0.48%) 58,400 587.99 0 0 10,350 11,050 9,630
27/08/2026 10,350 0.05 (0.49%) 129,400 1,354.7 0 0 10,300 11,000 9,580
26/08/2026 10,300 0.37 (3.73%) 235,800 2,375.55 4,900,000 45,276 9,930 10,600 9,240
25/08/2026 9,930 -0.12 (-1.19%) 200,900 2,004.09 1,500,000 14,025 10,050 10,750 9,350
24/08/2026 10,050 0 (0%) 84,100 846.09 0 0 10,050 10,750 9,350
21/08/2026 10,050 0.1 (1.01%) 49,400 493.04 0 0 9,950 10,600 9,260
20/08/2026 9,950 -0.05 (-0.5%) 35,400 352.35 3,500,000 32,550 10,000 10,700 9,300
19/08/2026 10,000 0 (0%) 96,800 966.04 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.1 (-0.99%) 75,800 759.18 0 0 10,100 10,800 9,400
17/08/2026 10,100 -0.25 (-2.42%) 44,300 450.35 0 0 10,350 11,050 9,630
14/08/2026 10,350 0.15 (1.47%) 158,200 1,617.33 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.4 (-3.77%) 116,200 1,200.9 0 0 10,600 11,300 9,860
12/08/2026 10,600 -0.1 (-0.93%) 41,600 434.96 0 0 10,700 11,400 9,960
11/08/2026 10,700 0.1 (0.94%) 120,200 1,301.98 0 0 10,600 11,300 9,860
10/08/2026 10,600 -0.15 (-1.4%) 44,700 476.17 0 0 10,750 11,500 10,000
07/08/2026 10,750 0.05 (0.47%) 50,900 542.24 0 0 10,700 11,400 9,960
06/08/2026 10,700 -0.1 (-0.93%) 21,800 234.48 0 0 10,800 11,550 10,050
05/08/2026 10,800 0 (0%) 61,500 659.04 0 0 10,800 11,550 10,050
04/08/2026 10,800 -0.25 (-2.26%) 42,800 465.8 0 0 11,050 11,800 10,300
03/08/2026 11,050 0.05 (0.45%) 189,700 2,079.61 0 0 11,000 11,750 10,250
31/07/2026 11,000 0 (0%) 54,400 590.61 0 0 11,000 11,750 10,250
30/07/2026 11,000 0.1 (0.92%) 113,400 1,233.35 0 0 10,900 11,650 10,150
29/07/2026 10,900 0.2 (1.87%) 122,700 1,319.87 260,000 2,860 10,700 11,400 9,960
28/07/2026 10,700 0.7 (7.%) 255,800 2,651.62 0 0 10,000 10,700 9,300
27/07/2026 10,000 -0.15 (-1.48%) 33,200 330.19 0 0 10,150 10,850 9,440
24/07/2026 10,150 0 (0%) 83,100 823.81 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.65 (6.84%) 312,300 3,040.56 0 0 9,500 10,150 8,840
22/07/2026 9,500 -0.28 (-2.86%) 253,400 2,410.62 0 0 9,780 10,450 9,100
21/07/2026 9,780 0.08 (0.82%) 250,900 2,425.15 0 0 9,700 10,350 9,030
20/07/2026 9,700 -0.2 (-2.02%) 163,600 1,587.5 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.1 (-1%) 630,000 6,301.93 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 247,300 2,469.46 0 0 10,000 10,700 9,300
15/07/2026 10,000 -0.05 (-0.5%) 339,200 3,414.53 0 0 10,050 10,750 9,350
14/07/2026 10,050 0 (0%) 222,000 2,247.94 0 0 10,050 10,750 9,350
13/07/2026 10,050 -0.25 (-2.43%) 299,600 3,040.34 0 0 10,300 11,000 9,580
10/07/2026 10,300 -0.1 (-0.96%) 238,700 2,482.39 0 0 10,400 11,100 9,680
09/07/2026 10,400 -0.15 (-1.42%) 162,800 1,702.35 0 0 10,550 11,250 9,820
08/07/2026 10,550 -0.05 (-0.47%) 199,900 2,074.19 0 0 10,600 11,300 9,860
07/07/2026 10,600 0 (0%) 215,600 2,270.22 0 0 10,600 11,300 9,860
06/07/2026 10,600 0 (0%) 152,300 1,612.15 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 244,700 2,602.6 0 0 10,700 11,400 9,960
02/07/2026 10,700 -0.05 (-0.47%) 232,500 2,495.78 0 0 10,750 11,500 10,000
01/07/2026 10,750 -0.05 (-0.46%) 224,000 2,411.22 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.15 (1.41%) 274,200 2,927.2 0 0 10,650 11,350 9,910
29/06/2026 10,650 0 (0%) 168,200 1,792.83 0 0 10,650 11,350 9,910
26/06/2026 10,650 0.35 (3.4%) 688,400 7,126.17 1,800,000 19,791.5 10,300 11,000 9,580
25/06/2026 10,300 -0.15 (-1.44%) 309,900 3,228.18 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.15 (1.46%) 333,500 3,455.27 0 0 10,300 11,000 9,580
23/06/2026 10,300 -0.2 (-1.9%) 255,800 2,665.87 0 0 10,500 11,200 9,770
22/06/2026 10,500 -0.1 (-0.94%) 256,100 2,696.62 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.15 (-1.4%) 251,900 2,683.98 0 0 10,750 11,500 10,000
18/06/2026 10,750 0 (0%) 330,500 3,541.96 0 0 10,750 11,500 10,000
17/06/2026 10,750 0.1 (0.94%) 328,500 3,533.61 0 0 10,650 11,350 9,910
16/06/2026 10,650 0 (0%) 241,000 2,580.45 1,200,000 11,910.49 10,650 11,350 9,910
15/06/2026 10,650 -0.05 (-0.47%) 348,300 3,736.28 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 222,600 2,374.75 0 0 10,700 11,400 9,960
11/06/2026 10,700 0 (0%) 155,700 1,661.72 0 0 10,700 11,400 9,960
10/06/2026 10,700 -0.05 (-0.47%) 245,100 2,620.19 700,000 8,036.8 10,750 11,500 10,000
09/06/2026 10,750 0 (0%) 143,700 1,544.41 1,500,000 15,019.5 10,750 11,500 10,000
08/06/2026 10,750 0 (0%) 189,600 2,034.79 0 0 10,750 11,500 10,000
05/06/2026 10,750 -0.3 (-2.71%) 193,600 2,124.25 0 0 11,050 11,800 10,300
04/06/2026 11,050 -0.1 (-0.9%) 170,300 1,890.42 0 0 11,150 11,900 10,400
03/06/2026 11,150 0.2 (1.83%) 217,100 2,384.3 0 0 10,950 11,700 10,200
02/06/2026 10,950 -0.25 (-2.23%) 228,200 2,530.72 0 0 11,200 11,950 10,450
01/06/2026 11,200 0.05 (0.45%) 213,200 2,394.78 0 0 11,150 11,900 10,400
29/05/2026 11,150 -0.1 (-0.89%) 202,800 2,269.12 0 0 11,250 12,000 10,500
28/05/2026 11,250 -0.2 (-1.75%) 226,700 2,573.72 1,500,000 17,250 11,450 12,250 10,650
27/05/2026 11,450 -0.05 (-0.43%) 216,100 2,471.49 1,200,000 12,840 11,500 12,300 10,700
26/05/2026 11,500 -0.2 (-1.71%) 197,400 2,287.41 0 0 11,700 12,500 10,900
25/05/2026 11,700 0.1 (0.86%) 164,100 1,892.56 0 0 11,600 12,400 10,800
22/05/2026 11,600 0.1 (0.87%) 286,100 3,282.31 0 0 11,500 12,300 10,700
21/05/2026 11,500 0.1 (0.88%) 189,300 2,169.07 0 0 11,400 12,150 10,650
20/05/2026 11,400 -0.3 (-2.56%) 294,300 3,345.64 1,889,100 20,591.19 11,700 12,500 10,900
19/05/2026 11,700 -0.1 (-0.85%) 239,600 2,811.57 3,240,300 35,643.3 11,800 12,600 11,000
18/05/2026 11,800 0.1 (0.85%) 245,200 2,853.78 0 0 11,700 12,500 10,900
15/05/2026 11,700 -0.05 (-0.43%) 361,300 4,280.56 0 0 11,750 12,550 10,950
14/05/2026 11,750 0 (0%) 240,500 2,828.57 0 0 11,750 12,550 10,950

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