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
23/10/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
22/10/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
21/10/2026 35,950 -0.05 (-0.14%) 800 27.05 0 0 36,000 38,500 33,500
20/10/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
19/10/2026 36,000 2.15 (6.35%) 1,100 35.12 0 0 33,850 36,200 31,500
16/10/2026 33,850 0 (0%) 0 0 0 0 33,850 36,200 31,500
15/10/2026 33,850 2.2 (6.95%) 200 6.77 0 0 31,650 33,850 29,450
14/10/2026 31,650 -2.35 (-6.91%) 4,000 126.63 0 0 34,000 36,350 31,650
13/10/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
12/10/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
09/10/2026 34,000 -1 (-2.86%) 400 13.6 0 0 35,000 37,450 32,550
08/10/2026 35,000 0 (0%) 5,400 190.52 0 0 35,000 37,450 32,550
07/10/2026 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
06/10/2026 35,000 -1.25 (-3.45%) 2,000 71.13 0 0 36,250 38,750 33,750
05/10/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
02/10/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
01/10/2026 36,250 0 (0%) 2,200 77.25 0 0 36,250 38,750 33,750
30/09/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
29/09/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
28/09/2026 36,250 0.3 (0.83%) 2,100 76.1 0 0 35,950 38,450 33,450
25/09/2026 35,950 -0.85 (-2.31%) 200 7.15 0 0 36,800 39,350 34,250
24/09/2026 36,800 0 (0%) 2,100 73.08 0 0 36,800 39,350 34,250
23/09/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
22/09/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
21/09/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
18/09/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
17/09/2026 36,800 1.3 (3.66%) 4,100 149.76 0 0 35,500 37,950 33,050
16/09/2026 35,500 0 (0%) 0 0 0 0 35,500 37,950 33,050
15/09/2026 35,500 0 (0%) 2,800 99.41 0 0 35,500 37,950 33,050
14/09/2026 35,500 -0.75 (-2.07%) 1,500 53.25 0 0 36,250 38,750 33,750
11/09/2026 36,250 -2.35 (-6.09%) 9,800 380.64 0 0 38,600 41,300 35,900
10/09/2026 38,600 -0.15 (-0.39%) 500 18.46 0 0 38,750 41,450 36,050
09/09/2026 38,750 0 (0%) 0 0 0 0 38,750 41,450 36,050
08/09/2026 38,750 1.75 (4.73%) 6,900 248.38 0 0 37,000 39,550 34,450
07/09/2026 37,000 -2 (-5.13%) 200 7.4 0 0 39,000 41,700 36,300
04/09/2026 39,000 2 (5.41%) 2,400 86.41 0 0 37,000 39,550 34,450
03/09/2026 37,000 0 (0%) 500 18.5 0 0 37,000 39,550 34,450
28/08/2026 37,000 -0.8 (-2.12%) 2,000 74 0 0 37,800 40,400 35,200
27/08/2026 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
26/08/2026 37,800 -1.3 (-3.32%) 1,000 37.8 0 0 39,100 41,800 36,400
25/08/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
24/08/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
21/08/2026 39,100 2.5 (6.83%) 200 7.57 0 0 36,600 39,150 34,050
20/08/2026 36,600 -0.4 (-1.08%) 100 3.66 0 0 37,000 39,550 34,450
19/08/2026 37,000 -2.3 (-5.85%) 200 7.4 0 0 39,300 42,050 36,550
18/08/2026 39,300 2.3 (6.22%) 700 25.53 0 0 37,000 39,550 34,450
17/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
14/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
13/08/2026 37,000 0 (0%) 800 29.6 0 0 37,000 39,550 34,450
12/08/2026 37,000 -0.55 (-1.46%) 400 14.8 0 0 37,550 40,150 34,950
11/08/2026 37,550 0 (0%) 0 0 0 0 37,550 40,150 34,950
10/08/2026 37,550 0 (0%) 400 14.76 0 0 37,550 40,150 34,950
07/08/2026 37,550 2.45 (6.98%) 300 11.06 0 0 35,100 37,550 32,650
06/08/2026 35,100 -2.4 (-6.4%) 300 10.53 0 0 37,500 40,100 34,900
05/08/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
04/08/2026 37,500 -2.35 (-5.9%) 1,400 52.91 0 0 39,850 42,600 37,100
03/08/2026 39,850 0 (0%) 0 0 0 0 39,850 42,600 37,100
31/07/2026 39,850 -0.05 (-0.13%) 2,900 109.03 0 0 39,900 42,650 37,150
30/07/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
29/07/2026 39,900 0 (0%) 200 7.74 0 0 39,900 42,650 37,150
28/07/2026 39,900 2.3 (6.12%) 100 3.99 0 0 37,600 40,200 35,000
27/07/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
24/07/2026 37,600 -0.4 (-1.05%) 200 7.52 0 0 38,000 40,650 35,350
23/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
22/07/2026 38,000 -0.5 (-1.3%) 300 11.4 0 0 38,500 41,150 35,850
21/07/2026 38,500 -0.5 (-1.28%) 300 11.55 0 0 39,000 41,700 36,300
20/07/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
17/07/2026 39,000 -0.7 (-1.76%) 100 3.9 0 0 39,700 42,450 36,950
16/07/2026 39,700 0 (0%) 0 0 0 0 39,700 42,450 36,950
15/07/2026 39,700 0 (0%) 0 0 0 0 39,700 42,450 36,950
14/07/2026 39,700 -2.8 (-6.59%) 1,000 39.72 0 0 42,500 45,450 39,550
13/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
10/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
09/07/2026 42,500 1.5 (3.66%) 100 4.25 0 0 41,000 43,850 38,150
08/07/2026 41,000 0.2 (0.49%) 18,500 756.78 0 0 40,800 43,650 37,950
07/07/2026 40,800 0 (0%) 5,000 204 0 0 40,800 43,650 37,950
06/07/2026 40,800 0.8 (2%) 800 32.64 0 0 40,000 42,800 37,200
03/07/2026 40,000 0 (0%) 9,200 368 0 0 40,000 42,800 37,200
02/07/2026 40,000 0 (0%) 15,200 608 0 0 40,000 42,800 37,200
01/07/2026 40,000 -0.9 (-2.2%) 100 4 0 0 40,900 43,750 38,050
30/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
29/06/2026 40,900 0 (0%) 300 12.25 0 0 40,900 43,750 38,050
26/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
25/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
24/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
23/06/2026 40,900 -0.1 (-0.24%) 800 32.72 0 0 41,000 43,850 38,150
22/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
18/06/2026 41,000 0.1 (0.24%) 600 24.6 0 0 40,900 43,750 38,050
17/06/2026 40,900 0 (0%) 100 4.09 0 0 40,900 43,750 38,050
16/06/2026 40,900 0 (0%) 1,000 40.9 0 0 40,900 43,750 38,050
15/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
12/06/2026 40,900 -1.8 (-4.22%) 100 4.09 0 0 42,700 45,650 39,750
11/06/2026 42,700 -0.05 (-0.12%) 300 12.82 0 0 42,750 45,700 39,800
10/06/2026 56,000 0 (0%) 2,600 141.73 0 0 56,000 59,900 52,100
09/06/2026 56,000 0.5 (0.9%) 4,200 240.3 0 0 55,500 59,300 51,700
08/06/2026 55,500 2 (3.74%) 7,200 396.47 0 0 53,500 57,200 49,800
05/06/2026 53,500 0 (0%) 1,600 85.6 0 0 53,500 57,200 49,800
04/06/2026 53,500 0 (0%) 6,500 345.3 0 0 53,500 57,200 49,800
03/06/2026 53,500 1 (1.9%) 1,000 53.5 0 0 52,500 56,100 48,850
02/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
01/06/2026 52,500 -2.2 (-4.02%) 3,300 174.85 0 0 54,700 58,500 50,900
29/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
28/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
27/05/2026 54,700 -1.3 (-2.32%) 1,400 76.58 0 0 56,000 59,900 52,100
26/05/2026 56,000 2.4 (4.48%) 200 11.02 0 0 53,600 57,300 49,850
25/05/2026 53,600 -0.4 (-0.74%) 600 32.16 0 0 54,000 57,700 50,300
22/05/2026 54,000 -0.8 (-1.46%) 18,200 987.85 0 0 54,800 58,600 51,000
21/05/2026 54,800 1.8 (3.4%) 15,800 854.82 0 0 53,000 56,700 49,300
20/05/2026 53,000 0 (0%) 10,400 551.27 0 0 53,000 56,700 49,300
19/05/2026 53,000 0 (0%) 2,900 153.6 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 3,100 165.4 0 0 53,000 56,700 49,300
15/05/2026 53,000 1 (1.92%) 100 5.3 0 0 52,000 55,600 48,400
14/05/2026 52,000 0 (0%) 1,000 52 0 0 52,000 55,600 48,400
13/05/2026 52,000 -1 (-1.89%) 100 5.2 0 0 53,000 56,700 49,300
12/05/2026 53,000 -1.9 (-3.46%) 3,300 174.9 0 0 54,900 58,700 51,100
11/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
08/05/2026 54,900 -0.1 (-0.18%) 300 16.49 0 0 55,000 58,800 51,200
07/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 1,000 54.64 0 0 55,000 58,800 51,200
05/05/2026 55,000 2.5 (4.76%) 18,300 1,006.57 0 0 52,500 56,100 48,850
04/05/2026 52,500 0 (0%) 5,900 309.75 0 0 52,500 56,100 48,850
29/04/2026 52,500 -0.5 (-0.94%) 12,300 640.35 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 200 10.3 0 0 53,000 56,700 49,300
24/04/2026 53,000 -0.4 (-0.75%) 4,900 245.25 0 0 53,400 57,100 49,700
23/04/2026 53,400 -0.3 (-0.56%) 300 15.54 0 0 53,700 57,400 49,950

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link