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
26/10/2026 91,500 0 (0%) 0 0 0 0 91,500 0 0
23/10/2026 91,500 -2.7 (-2.87%) 48,205 4,432.1 0 0 94,200 108,300 80,100
22/10/2026 93,700 1.7 (1.85%) 38,712 3,648.25 0 0 92,000 105,800 78,200
21/10/2026 93,600 9.8 (11.69%) 52,909 4,870.11 0 0 83,800 96,300 71,300
20/10/2026 86,000 3.3 (3.99%) 17,621 1,477.43 0 0 82,700 95,100 70,300
19/10/2026 83,000 -2.5 (-2.92%) 5,801 479.75 0 0 85,500 98,300 72,700
16/10/2026 84,800 0 (0%) 1,000 85.48 0 0 84,800 97,500 72,100
15/10/2026 84,700 0.2 (0.24%) 31,106 2,638.28 0 0 84,500 97,100 71,900
14/10/2026 88,000 -0.8 (-0.9%) 20,316 1,717.45 0 0 88,800 102,100 75,500
13/10/2026 90,000 -0.4 (-0.44%) 27,210 2,415.81 0 0 90,400 103,900 76,900
12/10/2026 93,000 2.2 (2.42%) 15,518 1,402.97 0 0 90,800 104,400 77,200
09/10/2026 92,000 2.1 (2.34%) 1,401 127.17 0 0 89,900 103,300 76,500
08/10/2026 93,900 -2.6 (-2.69%) 75,215 6,765.26 0 0 96,500 110,900 82,100
07/10/2026 92,700 -3.8 (-3.94%) 662 63.69 0 0 96,500 110,900 82,100
06/10/2026 95,000 1.6 (1.71%) 223 21.47 0 0 93,400 107,400 79,400
05/10/2026 95,000 0 (0%) 36,315 3,392.32 0 0 95,000 109,200 80,800
02/10/2026 99,000 -0.8 (-0.8%) 4,110 390.4 0 0 99,800 114,700 84,900
01/10/2026 99,800 3 (3.1%) 100 9.98 0 0 96,800 111,300 82,300
30/09/2026 99,500 2.7 (2.79%) 2,617 253.36 0 0 96,800 111,300 82,300
29/09/2026 98,000 3.5 (3.7%) 7,615 737.11 0 0 94,500 108,600 80,400
28/09/2026 95,500 -0.8 (-0.83%) 5,418 511.87 0 0 96,300 110,700 81,900
25/09/2026 97,000 0.6 (0.62%) 8,606 828.47 0 0 96,400 110,800 82,000
24/09/2026 98,600 2 (2.07%) 4,311 415.81 0 0 96,600 111,000 82,200
23/09/2026 99,000 2.5 (2.59%) 18,502 1,787.3 0 0 96,500 110,900 82,100
22/09/2026 97,900 -0.2 (-0.2%) 13,101 1,264.3 622,200 60,353.4 98,100 112,800 83,400
21/09/2026 98,000 1.1 (1.14%) 2,007 196.87 0 0 96,900 111,400 82,400
18/09/2026 98,700 1.7 (1.75%) 1,960 189.93 0 0 97,000 111,500 82,500
17/09/2026 97,000 0 (0%) 2,204 213.79 0 0 97,000 111,500 82,500
16/09/2026 98,000 2 (2.08%) 4,020 390.11 653,303 65,803.74 96,000 110,400 81,600
15/09/2026 96,100 -1.3 (-1.33%) 11,096 1,065.4 0 0 97,400 112,000 82,800
14/09/2026 99,000 -2.9 (-2.85%) 37,270 3,629.22 0 0 101,900 117,100 86,700
11/09/2026 101,500 -2.5 (-2.4%) 16,702 1,702.16 0 0 104,000 119,600 88,400
10/09/2026 104,000 0 (0%) 23,328 2,425.41 0 0 104,000 119,600 88,400
09/09/2026 104,000 -0.2 (-0.19%) 1,325 137.82 0 0 104,200 119,800 88,600
08/09/2026 104,200 -0.4 (-0.38%) 16,522 1,720.91 843,570 89,116.32 104,600 120,200 89,000
07/09/2026 104,100 -2.5 (-2.35%) 17,331 1,813.59 0 0 106,600 122,500 90,700
04/09/2026 107,600 0.7 (0.65%) 18,639 1,986.3 0 0 106,900 122,900 90,900
03/09/2026 105,000 -4.3 (-3.93%) 22,976 2,456.01 0 0 109,300 125,600 93,000
28/08/2026 110,800 1.8 (1.65%) 14,257 1,558.5 0 0 109,000 125,300 92,700
27/08/2026 107,900 -3.6 (-3.23%) 9,392 1,024.22 273,500 35,062.7 111,500 128,200 94,800
26/08/2026 114,000 8 (7.55%) 50,988 5,686.93 0 0 106,000 121,900 90,100
25/08/2026 107,600 0.8 (0.75%) 22,689 2,405.6 0 0 106,800 122,800 90,800
24/08/2026 106,600 1.1 (1.04%) 14,511 1,550.32 0 0 105,500 121,300 89,700
21/08/2026 109,400 3.2 (3.01%) 28,835 3,043.31 0 0 106,200 122,100 90,300
20/08/2026 106,000 -4.1 (-3.72%) 12,821 1,361.24 266,000 33,675.6 110,100 126,600 93,600
19/08/2026 113,600 2.3 (2.07%) 46,266 5,093.12 0 0 111,300 127,900 94,700
18/08/2026 114,600 1.6 (1.42%) 25,426 2,830.29 0 0 113,000 129,900 96,100
17/08/2026 113,000 -4.1 (-3.5%) 3,200 361.31 0 0 117,100 134,600 99,600
14/08/2026 119,700 0 (0%) 16,836 1,971.83 0 0 119,700 137,600 101,800
13/08/2026 120,000 10.2 (9.29%) 77,626 9,291.03 0 0 109,800 126,200 93,400
12/08/2026 113,000 10.5 (10.24%) 38,870 4,267.22 0 0 102,500 117,800 87,200
11/08/2026 105,000 2 (1.94%) 6,051 619.97 0 0 103,000 118,400 87,600
10/08/2026 105,000 0.8 (0.77%) 6,304 649.07 0 0 104,200 119,800 88,600
07/08/2026 104,000 -0.3 (-0.29%) 2,814 293.11 0 0 104,300 119,900 88,700
06/08/2026 108,000 1.3 (1.22%) 15,934 1,661.5 0 0 106,700 122,700 90,700
05/08/2026 112,500 -2.1 (-1.83%) 20,709 2,209.87 180,000 20,628 114,600 131,700 97,500
04/08/2026 114,900 0.6 (0.52%) 28,596 3,276.87 0 0 114,300 131,400 97,200
03/08/2026 115,000 5.5 (5.02%) 26,600 3,040.11 0 0 109,500 125,900 93,100
31/07/2026 112,000 2.7 (2.47%) 45,931 5,027.37 210,000 22,953 109,300 125,600 93,000
30/07/2026 109,300 -3.6 (-3.19%) 7,553 825.25 34,000 3,808 112,900 129,800 96,000
29/07/2026 112,000 0.2 (0.18%) 2,011 226.96 34,000 3,801.2 111,800 128,500 95,100
28/07/2026 112,900 -0.8 (-0.7%) 5,423 606.16 262,000 29,344 113,700 130,700 96,700
27/07/2026 115,000 6.2 (5.7%) 28,228 3,208.31 0 0 108,800 125,100 92,500
24/07/2026 112,800 9.7 (9.41%) 23,375 2,544.18 0 0 103,100 118,500 87,700
23/07/2026 106,000 6.2 (6.21%) 25,369 2,615.82 280,000 28,000 99,800 114,700 84,900
22/07/2026 100,000 -3.4 (-3.29%) 12,399 1,237.7 0 0 103,400 118,900 87,900
21/07/2026 102,000 -3.3 (-3.13%) 39,410 4,076.23 0 0 105,300 121,000 89,600
20/07/2026 104,000 -2.9 (-2.71%) 9,734 1,025.15 278,000 29,718.2 106,900 122,900 90,900
17/07/2026 107,500 5.9 (5.81%) 6,621 708.06 0 0 101,600 116,800 86,400
16/07/2026 101,500 -0.3 (-0.29%) 12,322 1,251.55 0 0 101,800 117,000 86,600
15/07/2026 103,900 0.8 (0.78%) 10,264 1,045.18 290,000 29,899 103,100 118,500 87,700
14/07/2026 105,000 0.7 (0.67%) 39,830 4,108.29 227,011 23,677.25 104,300 119,900 88,700
13/07/2026 104,000 -3.2 (-2.99%) 5,628 586.73 0 0 107,200 123,200 91,200
10/07/2026 108,000 -1.9 (-1.73%) 2,835 304.04 280,000 35,364 109,900 126,300 93,500
09/07/2026 115,100 13.2 (12.95%) 30,024 3,298.24 0 0 101,900 117,100 86,700
08/07/2026 114,000 14.1 (14.11%) 32,472 3,309.37 0 0 99,900 114,800 85,000
07/07/2026 100,500 -3.5 (-3.37%) 16,251 1,623.4 960,000 99,840 104,000 119,600 88,400
06/07/2026 103,000 -7.5 (-6.79%) 50,639 5,266.01 0 0 110,500 127,000 94,000
03/07/2026 111,500 -7.8 (-6.54%) 38,803 4,290.31 0 0 119,300 137,100 101,500
02/07/2026 118,000 -4.4 (-3.59%) 26,515 3,164.09 0 0 122,400 140,700 104,100
01/07/2026 121,800 -10.6 (-8.01%) 23,000 2,815.11 0 0 132,400 152,200 112,600
30/06/2026 123,800 -0.1 (-0.08%) 157,616 20,874.59 0 0 123,900 142,400 105,400
29/06/2026 123,300 -0.2 (-0.16%) 5,401 669.24 0 0 123,500 142,000 105,000
26/06/2026 123,900 -0.1 (-0.08%) 17,400 2,148.49 0 0 124,000 142,600 105,400
25/06/2026 124,800 0.7 (0.56%) 15,632 1,938.56 0 0 124,100 142,700 105,500
24/06/2026 125,000 0.4 (0.32%) 9,324 1,156.66 0 0 124,600 143,200 106,000
23/06/2026 125,800 -1.7 (-1.33%) 19,902 2,479.79 0 0 127,500 146,600 108,400
22/06/2026 128,500 3.7 (2.96%) 2,585 329.58 0 0 124,800 143,500 106,100
19/06/2026 126,700 -0.1 (-0.08%) 9,853 1,229.99 0 0 126,800 145,800 107,800
18/06/2026 127,300 2 (1.6%) 3,036 384.9 0 0 125,300 144,000 106,600
17/06/2026 127,000 0.3 (0.24%) 3,050 382. 0 0 126,700 145,700 107,700
16/06/2026 127,500 1.4 (1.11%) 1,484 187.89 0 0 126,100 145,000 107,200
15/06/2026 128,800 -0.9 (-0.69%) 4,520 569.93 0 0 129,700 149,100 110,300
12/06/2026 129,800 -1 (-0.76%) 2,880 372.36 0 0 130,800 150,400 111,200
11/06/2026 129,000 0.5 (0.39%) 4,909 642.21 0 0 128,500 147,700 109,300
10/06/2026 127,800 0.8 (0.63%) 28,324 3,638.91 0 0 127,000 146,000 108,000
09/06/2026 125,900 -1.2 (-0.94%) 4,925 625.41 0 0 127,100 146,100 108,100
08/06/2026 122,000 -2.9 (-2.32%) 23,083 2,934.03 0 0 124,900 143,600 106,200
05/06/2026 125,700 -0.3 (-0.24%) 13,935 1,740.81 0 0 126,000 144,900 107,100
04/06/2026 126,500 0.4 (0.32%) 3,942 496.56 0 0 126,100 145,000 107,200
03/06/2026 125,000 -2.2 (-1.73%) 12,347 1,557.36 0 0 127,200 146,200 108,200
02/06/2026 129,000 -1.4 (-1.07%) 6,106 776.73 0 0 130,400 149,900 110,900
01/06/2026 130,800 6.4 (5.14%) 8,001 1,043.57 0 0 124,400 143,000 105,800
29/05/2026 124,900 0 (0%) 7,704 958.12 0 0 124,900 143,600 106,200
28/05/2026 125,000 -2.9 (-2.27%) 7,002 874.88 0 0 127,900 147,000 108,800
27/05/2026 127,000 1.9 (1.52%) 9,984 1,277.08 0 0 125,100 143,800 106,400
26/05/2026 126,000 0.3 (0.24%) 2,539 317.75 0 0 125,700 144,500 106,900
25/05/2026 126,800 1 (0.79%) 1,133 142.44 0 0 125,800 144,600 107,000
22/05/2026 127,900 -4.6 (-3.47%) 1,570 198.1 0 0 132,500 152,300 112,700
21/05/2026 130,000 5.7 (4.59%) 3,904 517.39 0 0 124,300 142,900 105,700
20/05/2026 128,000 2.7 (2.15%) 12,225 1,519.2 0 0 125,300 144,000 106,600
19/05/2026 124,000 -2.2 (-1.74%) 5,522 691.87 0 0 126,200 145,100 107,300
18/05/2026 126,500 -4.6 (-3.51%) 10,140 1,279.82 0 0 131,100 150,700 111,500
15/05/2026 128,000 4.3 (3.48%) 13,671 1,792.61 0 0 123,700 142,200 105,200
14/05/2026 127,300 8.1 (6.8%) 21,772 2,694.28 50,000 5,800 119,200 137,000 101,400
13/05/2026 123,000 -2.9 (-2.3%) 58,628 6,987.94 0 0 125,900 144,700 107,100
12/05/2026 128,400 0.1 (0.08%) 52,539 6,612.59 0 0 128,300 147,500 109,100
11/05/2026 129,500 -7 (-5.13%) 31,729 4,070.79 80,000 9,304 136,500 156,900 116,100
08/05/2026 137,700 -7 (-4.84%) 53,772 7,340.36 0 0 144,700 166,400 123,000
07/05/2026 141,900 0.4 (0.28%) 39,717 5,747.97 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600

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