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
18/09/2026 28,650 -0.95 (-3.21%) 94,800 2,721.42 0 0 29,600 31,650 27,550
17/09/2026 29,600 -2.15 (-6.77%) 130,900 3,988.31 0 0 31,750 33,950 29,550
16/09/2026 34,950 1.05 (3.1%) 182,400 6,185.98 0 0 33,900 36,250 31,550
15/09/2026 33,900 0 (0%) 330,100 11,163.62 0 0 33,900 36,250 31,550
14/09/2026 33,900 0.1 (0.3%) 218,900 7,324.51 0 0 33,800 36,150 31,450
11/09/2026 33,800 0.65 (1.96%) 123,500 4,060.17 0 0 33,150 35,450 30,850
10/09/2026 33,150 0.25 (0.76%) 250,500 8,241.85 0 0 32,900 35,200 30,600
09/09/2026 32,900 -0.1 (-0.3%) 248,800 8,185.96 0 0 33,000 35,300 30,700
08/09/2026 33,000 -1.6 (-4.62%) 279,900 9,241.9 0 0 34,600 37,000 32,200
07/09/2026 34,600 1.55 (4.69%) 273,100 8,958.79 0 0 33,050 35,350 30,750
04/09/2026 33,050 0.65 (2.01%) 341,400 11,266.86 0 0 32,400 34,650 30,150
03/09/2026 32,400 0.9 (2.86%) 264,500 8,483.26 0 0 31,500 33,700 29,300
28/08/2026 31,500 0.25 (0.8%) 257,500 7,954.82 0 0 31,250 33,400 29,100
27/08/2026 31,250 0.05 (0.16%) 301,600 9,318.74 0 0 31,200 33,350 29,050
26/08/2026 31,200 0 (0%) 325,600 9,983.71 0 0 31,200 33,350 29,050
25/08/2026 31,200 0.05 (0.16%) 282,300 8,645.87 0 0 31,150 33,300 29,000
24/08/2026 31,150 0.2 (0.65%) 291,900 8,999.61 0 0 30,950 33,100 28,800
21/08/2026 30,950 0 (0%) 293,500 8,989.12 0 0 30,950 33,100 28,800
20/08/2026 30,950 0.55 (1.81%) 290,700 8,861.98 0 0 30,400 32,500 28,300
19/08/2026 30,400 -0.9 (-2.88%) 249,300 7,793.78 0 0 31,300 33,450 29,150
18/08/2026 31,300 0.6 (1.95%) 291,700 9,119.77 0 0 30,700 32,800 28,600
17/08/2026 30,700 0.8 (2.68%) 356,900 10,881.88 0 0 29,900 31,950 27,850
14/08/2026 29,900 -0.2 (-0.66%) 275,300 8,205.7 0 0 30,100 32,200 28,000
13/08/2026 30,100 1.3 (4.51%) 184,200 5,463.45 0 0 28,800 30,800 26,800
12/08/2026 28,800 0.3 (1.05%) 167,500 4,900.28 250,000 7,300 28,500 30,450 26,550
11/08/2026 28,500 0 (0%) 337,400 9,811.95 0 0 28,500 30,450 26,550
10/08/2026 28,500 0 (0%) 281,700 8,009.04 250,000 7,375 28,500 30,450 26,550
07/08/2026 28,500 0.1 (0.35%) 43,100 1,224.64 0 0 28,400 30,350 26,450
06/08/2026 28,400 0.1 (0.35%) 253,000 7,187.86 0 0 28,300 30,250 26,350
05/08/2026 28,300 0 (0%) 302,900 8,572.55 0 0 28,300 30,250 26,350
04/08/2026 28,300 0.1 (0.35%) 269,800 7,634.11 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.2 (0.71%) 216,300 6,088.05 0 0 28,000 29,950 26,050
31/07/2026 28,000 0 (0%) 247,200 6,925.17 0 0 28,000 29,950 26,050
30/07/2026 28,000 0.15 (0.54%) 252,400 7,067.2 0 0 27,850 29,750 25,950
29/07/2026 27,850 -0.15 (-0.54%) 336,100 9,423.99 0 0 28,000 29,950 26,050
28/07/2026 28,000 -0.1 (-0.36%) 303,000 8,484.73 0 0 28,100 30,050 26,150
27/07/2026 28,100 0.5 (1.81%) 331,400 9,284.65 0 0 27,600 29,500 25,700
24/07/2026 27,600 -1.1 (-3.83%) 281,900 7,893.57 0 0 28,700 30,700 26,700
23/07/2026 28,700 0.1 (0.35%) 207,200 5,860.2 0 0 28,600 30,600 26,600
22/07/2026 28,600 0.3 (1.06%) 226,300 6,388.99 0 0 28,300 30,250 26,350
21/07/2026 28,300 -0.2 (-0.7%) 187,300 5,337.32 0 0 28,500 30,450 26,550
20/07/2026 28,500 -0.2 (-0.7%) 211,900 6,068.4 0 0 28,700 30,700 26,700
17/07/2026 28,700 -0.1 (-0.35%) 208,800 5,926.64 0 0 28,800 30,800 26,800
16/07/2026 28,800 0.05 (0.17%) 178,800 5,081.9 0 0 28,750 30,750 26,750
15/07/2026 28,750 -0.15 (-0.52%) 326,800 9,337.76 0 0 28,900 30,900 26,900
14/07/2026 28,900 -0.1 (-0.34%) 147,300 4,222.81 0 0 29,000 31,000 27,000
13/07/2026 29,000 0.5 (1.75%) 172,600 4,935.04 0 0 28,500 30,450 26,550
10/07/2026 28,500 0.5 (1.79%) 174,400 4,978.98 0 0 28,000 29,950 26,050
09/07/2026 28,000 -0.95 (-3.28%) 188,200 5,384.04 0 0 28,950 30,950 26,950
08/07/2026 28,950 0 (0%) 185,800 5,343.73 0 0 28,950 30,950 26,950
07/07/2026 28,950 -0.55 (-1.86%) 180,000 5,204.87 0 0 29,500 31,550 27,450
06/07/2026 29,500 0.9 (3.15%) 149,700 4,291.22 0 0 28,600 30,600 26,600
03/07/2026 28,600 -0.2 (-0.69%) 123,000 3,518.18 0 0 28,800 30,800 26,800
02/07/2026 28,800 0.2 (0.7%) 132,500 3,780.39 0 0 28,600 30,600 26,600
01/07/2026 28,600 0 (0%) 137,400 3,931.32 0 0 28,600 30,600 26,600
30/06/2026 28,600 0 (0%) 188,200 5,380.31 0 0 28,600 30,600 26,600
29/06/2026 28,600 -0.2 (-0.69%) 58,100 1,656.41 205,000 5,904 28,800 30,800 26,800
26/06/2026 28,800 -0.2 (-0.69%) 146,800 4,228 0 0 29,000 31,000 27,000
25/06/2026 29,000 0.1 (0.35%) 151,700 4,286.01 0 0 28,900 30,900 26,900
24/06/2026 28,900 0 (0%) 168,700 4,848.07 0 0 28,900 30,900 26,900
23/06/2026 28,900 0 (0%) 144,900 4,158.86 0 0 28,900 30,900 26,900
22/06/2026 28,900 -0.2 (-0.69%) 126,900 3,630.72 420,000 12,222 29,100 31,100 27,100
19/06/2026 29,100 0.1 (0.34%) 125,300 3,608.88 0 0 29,000 31,000 27,000
18/06/2026 29,000 0 (0%) 166,900 4,789.86 0 0 29,000 31,000 27,000
17/06/2026 29,000 0 (0%) 139,300 4,048.87 0 0 29,000 31,000 27,000
16/06/2026 29,000 0 (0%) 123,100 3,555.06 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 159,200 4,600.64 0 0 29,000 31,000 27,000
12/06/2026 29,000 0.2 (0.69%) 118,700 3,430.46 0 0 28,800 30,800 26,800
11/06/2026 28,800 0.1 (0.35%) 125,900 3,602.77 0 0 28,700 30,700 26,700
10/06/2026 28,700 0 (0%) 130,700 3,740.51 0 0 28,700 30,700 26,700
09/06/2026 28,700 0 (0%) 128,400 3,680.3 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.1 (0.35%) 128,500 3,679.49 0 0 28,600 30,600 26,600
05/06/2026 28,600 -0.2 (-0.69%) 119,400 3,425.16 0 0 28,800 30,800 26,800
04/06/2026 28,800 0.2 (0.7%) 215,800 6,176.39 0 0 28,600 30,600 26,600
03/06/2026 28,600 0 (0%) 150,200 4,295.7 0 0 28,600 30,600 26,600
02/06/2026 28,600 0 (0%) 84,500 2,422.98 0 0 28,600 30,600 26,600
01/06/2026 28,600 0 (0%) 125,900 3,609.82 0 0 28,600 30,600 26,600
29/05/2026 28,600 -0.2 (-0.69%) 82,400 2,356.64 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 131,900 3,773.14 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.25 (0.88%) 60,000 1,721.88 0 0 28,550 30,500 26,600
26/05/2026 28,550 -0.05 (-0.17%) 140,000 3,994.57 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.8 (-2.72%) 90,900 2,621.46 0 0 29,400 31,450 27,350
22/05/2026 29,400 -0.1 (-0.34%) 149,500 4,278.67 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.2 (0.68%) 115,800 3,366.88 0 0 29,300 31,350 27,250
20/05/2026 29,300 -0.05 (-0.17%) 164,300 4,712.11 0 0 29,350 31,400 27,300
19/05/2026 29,350 -0.2 (-0.68%) 155,400 4,485.91 0 0 29,550 31,600 27,500
18/05/2026 29,550 0.35 (1.2%) 162,600 4,715.46 0 0 29,200 31,200 27,200
15/05/2026 29,200 0.1 (0.34%) 186,800 5,449.72 0 0 29,100 31,100 27,100
14/05/2026 29,100 0.1 (0.34%) 207,800 6,028.57 0 0 29,000 31,000 27,000
13/05/2026 29,000 0 (0%) 82,800 2,396.37 0 0 29,000 31,000 27,000
12/05/2026 29,000 -0.85 (-2.85%) 188,800 5,446.69 0 0 29,850 31,900 27,800
11/05/2026 29,850 0.4 (1.36%) 162,700 4,695.65 0 0 29,450 31,500 27,400
08/05/2026 29,450 -0.25 (-0.84%) 164,200 4,754.15 0 0 29,700 31,750 27,650
07/05/2026 29,700 0 (0%) 311,100 9,049.85 0 0 29,700 31,750 27,650
06/05/2026 29,700 -1.1 (-3.57%) 204,300 6,189.56 0 0 30,800 32,950 28,650
05/05/2026 30,800 1 (3.36%) 268,900 8,078.83 0 0 29,800 31,850 27,750
04/05/2026 29,800 0 (0%) 241,800 7,205.53 0 0 29,800 31,850 27,750
29/04/2026 29,800 0 (0%) 466,800 13,775.45 0 0 29,800 31,850 27,750
28/04/2026 29,800 0.35 (1.19%) 515,700 15,109.8 0 0 29,450 31,500 27,400
24/04/2026 29,450 -0.05 (-0.17%) 529,200 15,346.88 0 0 29,500 31,550 27,450
23/04/2026 29,500 0 (0%) 471,400 13,670.75 0 0 29,500 31,550 27,450
22/04/2026 29,500 0 (0%) 277,400 8,047.75 0 0 29,500 31,550 27,450
21/04/2026 29,500 0 (0%) 133,400 3,882.73 0 0 29,500 31,550 27,450
20/04/2026 29,500 -0.1 (-0.34%) 134,500 3,928.57 0 0 29,600 31,650 27,550
17/04/2026 29,600 0.3 (1.02%) 194,700 5,727.76 0 0 29,300 31,350 27,250
16/04/2026 29,300 0 (0%) 177,800 5,215.07 0 0 29,300 31,350 27,250
15/04/2026 29,300 -0.2 (-0.68%) 344,000 10,144.43 0 0 29,500 31,550 27,450
14/04/2026 29,500 0.2 (0.68%) 340,300 9,986.12 0 0 29,300 31,350 27,250
13/04/2026 29,300 -0.15 (-0.51%) 248,600 7,299.11 0 0 29,450 31,500 27,400
10/04/2026 29,450 0.05 (0.17%) 359,400 10,601.79 0 0 29,400 31,450 27,350
09/04/2026 29,400 -0.15 (-0.51%) 172,400 5,090.23 0 0 29,550 31,600 27,500
08/04/2026 29,550 0.05 (0.17%) 252,400 7,464.12 0 0 29,500 31,550 27,450
07/04/2026 29,500 0 (0%) 324,500 9,585.86 0 0 29,500 31,550 27,450
06/04/2026 29,500 0 (0%) 243,800 7,188.2 0 0 29,500 31,550 27,450
03/04/2026 29,500 0.1 (0.34%) 292,300 8,655.61 0 0 29,400 31,450 27,350
02/04/2026 29,400 0 (0%) 270,500 8,009.46 0 0 29,400 31,450 27,350
01/04/2026 29,400 0.05 (0.17%) 452,400 13,301.04 0 0 29,350 31,400 27,300
31/03/2026 29,350 -0.4 (-1.34%) 413,100 12,216.03 0 0 29,750 31,800 27,700
30/03/2026 29,750 -0.05 (-0.17%) 226,400 6,712.49 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.3 (1.02%) 279,500 8,302.35 0 0 29,500 31,550 27,450
26/03/2026 29,500 -0.8 (-2.64%) 192,500 5,725.27 0 0 30,300 32,400 28,200
25/03/2026 30,300 -0.15 (-0.49%) 268,400 7,977.46 0 0 30,450 32,550 28,350
24/03/2026 30,450 -0.35 (-1.14%) 229,300 6,897.01 0 0 30,800 32,950 28,650
23/03/2026 30,800 0.8 (2.67%) 245,600 7,277.26 0 0 30,000 32,100 27,900
20/03/2026 30,000 0.2 (0.67%) 238,700 7,015.38 0 0 29,800 31,850 27,750
19/03/2026 29,800 1.2 (4.2%) 298,800 8,822.55 0 0 28,600 30,600 26,600
18/03/2026 28,600 -0.9 (-3.05%) 404,800 11,966.81 0 0 29,500 31,550 27,450

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