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
23/09/2026 55,100 0 (0%) 0 0 0 0 55,100 0 0
22/09/2026 55,100 7.1 (14.79%) 24,545 1,298.22 0 0 48,000 55,200 40,800
21/09/2026 48,000 0 (0%) 3,302 158.48 0 0 48,000 55,200 40,800
18/09/2026 48,000 0 (0%) 1,001 48.05 0 0 48,000 55,200 40,800
17/09/2026 48,000 -0.2 (-0.41%) 5,500 264 0 0 48,200 55,400 41,000
16/09/2026 48,200 0 (0%) 0 0 0 0 48,200 55,400 41,000
15/09/2026 48,100 -0.2 (-0.41%) 3,200 154.1 0 0 48,300 55,500 41,100
14/09/2026 48,300 0 (0%) 5 0.24 0 0 48,300 55,500 41,100
11/09/2026 48,300 2.5 (5.46%) 4,201 202.9 0 0 45,800 52,600 39,000
10/09/2026 48,300 0.2 (0.42%) 4,300 196.92 0 0 48,100 55,300 40,900
09/09/2026 48,000 -0.1 (-0.21%) 4,001 192.25 0 0 48,100 55,300 40,900
08/09/2026 48,000 3.8 (8.6%) 6,000 288.85 0 0 44,200 50,800 37,600
07/09/2026 47,800 0.3 (0.63%) 210 9.24 0 0 47,500 54,600 40,400
04/09/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
03/09/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
28/08/2026 47,500 0 (0%) 24 0.98 0 0 47,500 54,600 40,400
27/08/2026 47,800 -0.1 (-0.21%) 4,905 233.18 0 0 47,900 55,000 40,800
26/08/2026 47,900 0 (0%) 10 0.41 0 0 47,900 55,000 40,800
25/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
24/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
21/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
20/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
19/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
18/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
17/08/2026 47,900 0 (0%) 19 0.78 0 0 47,900 55,000 40,800
14/08/2026 47,900 0 (0%) 4 0.17 0 0 47,900 55,000 40,800
13/08/2026 47,900 0 (0%) 2 0.08 0 0 47,900 55,000 40,800
12/08/2026 47,900 6.1 (14.59%) 115 5.5 0 0 41,800 48,000 35,600
11/08/2026 41,800 0 (0%) 3 0.11 0 0 41,800 48,000 35,600
10/08/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
07/08/2026 41,800 0 (0%) 900 37.62 0 0 41,800 48,000 35,600
06/08/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
05/08/2026 41,800 0 (0%) 200 8.36 0 0 41,800 48,000 35,600
04/08/2026 41,800 0 (0%) 100 4.18 0 0 41,800 48,000 35,600
03/08/2026 41,800 0 (0%) 504 21.07 0 0 41,800 48,000 35,600
31/07/2026 41,800 0 (0%) 3 0.12 0 0 41,800 48,000 35,600
30/07/2026 41,800 0 (0%) 1,000 41.8 0 0 41,800 48,000 35,600
29/07/2026 41,800 0 (0%) 502 20.98 0 0 41,800 48,000 35,600
28/07/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
27/07/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
24/07/2026 41,800 0 (0%) 100 4.18 0 0 41,800 48,000 35,600
23/07/2026 41,500 -0.5 (-1.19%) 2,000 83.5 0 0 42,000 48,300 35,700
22/07/2026 42,000 0 (0%) 1,004 42.14 0 0 42,000 48,300 35,700
21/07/2026 42,000 0 (0%) 3,000 126 0 0 42,000 48,300 35,700
20/07/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
17/07/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
16/07/2026 42,000 0 (0%) 225 9.38 0 0 42,000 48,300 35,700
15/07/2026 42,000 0 (0%) 102 4.28 0 0 42,000 48,300 35,700
14/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
13/07/2026 42,000 0 (0%) 27 0.96 0 0 42,000 48,300 35,700
10/07/2026 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
09/07/2026 42,000 -0.3 (-0.71%) 600 25.2 0 0 42,300 48,600 36,000
08/07/2026 42,300 0 (0%) 900 38.03 0 0 42,300 48,600 36,000
07/07/2026 42,300 0 (0%) 8 0.36 0 0 42,300 48,600 36,000
06/07/2026 42,300 5.3 (14.32%) 111 4.68 0 0 37,000 42,500 31,500
03/07/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
02/07/2026 37,000 -6 (-13.95%) 101 3.74 0 0 43,000 49,400 36,600
01/07/2026 43,000 -5.3 (-10.97%) 103 4.44 0 0 48,300 55,500 41,100
30/06/2026 49,000 0.5 (1.03%) 17,809 860.08 0 0 48,500 55,700 41,300
29/06/2026 48,500 1.4 (2.97%) 6,122 296.7 0 0 47,100 54,100 40,100
26/06/2026 48,000 3.2 (7.14%) 2,810 132.18 0 0 44,800 51,500 38,100
25/06/2026 46,000 3 (6.98%) 3,799 170.16 0 0 43,000 49,400 36,600
24/06/2026 43,000 0.3 (0.7%) 3,003 129.02 0 0 42,700 49,100 36,300
23/06/2026 43,000 5.1 (13.46%) 2,130 90.88 0 0 37,900 43,500 32,300
22/06/2026 37,900 4.9 (14.85%) 350 13.21 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
18/06/2026 33,000 -5 (-13.16%) 100 3.3 0 0 38,000 43,700 32,300
17/06/2026 38,000 0 (0%) 3 0.11 0 0 38,000 43,700 32,300
16/06/2026 38,000 0 (0%) 10 0.38 0 0 38,000 43,700 32,300
15/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/06/2026 38,000 0 (0%) 7 0.27 0 0 38,000 43,700 32,300
11/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/06/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
09/06/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
08/06/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
05/06/2026 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
04/06/2026 38,000 -3 (-7.32%) 326 12.38 0 0 41,000 47,100 34,900
03/06/2026 41,000 0 (0%) 34 1.5 0 0 41,000 47,100 34,900
02/06/2026 41,000 5 (13.89%) 1,257 51.54 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 98 3.58 0 0 36,000 41,400 30,600
29/05/2026 36,000 -5.9 (-14.08%) 111 4. 0 0 41,900 48,100 35,700
28/05/2026 41,900 0 (0%) 6 0.25 0 0 41,900 48,100 35,700
27/05/2026 41,900 0 (0%) 15 0.63 0 0 41,900 48,100 35,700
26/05/2026 41,900 2 (5.01%) 130 5.39 0 0 39,900 45,800 34,000
25/05/2026 39,900 4.2 (11.76%) 267 10.48 0 0 35,700 41,000 30,400
22/05/2026 35,700 0 (0%) 14 0.5 0 0 35,700 41,000 30,400
21/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
20/05/2026 35,700 0 (0%) 201 7.18 0 0 35,700 41,000 30,400
19/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
18/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 41,000 30,400
15/05/2026 35,700 0 (0%) 164 5.85 0 0 35,700 41,000 30,400
14/05/2026 35,700 -6.3 (-15%) 1,426 50.91 0 0 42,000 48,300 35,700
13/05/2026 42,000 0 (0%) 15 0.54 0 0 42,000 48,300 35,700
12/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
11/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/05/2026 42,000 0 (0%) 42 1.71 3,000 138 42,000 48,300 35,700
06/05/2026 42,000 0 (0%) 0 0 400 18.4 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
29/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/04/2026 42,000 0 (0%) 29 1.04 0 0 42,000 48,300 35,700
24/04/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/04/2026 42,000 0 (0%) 2 0.07 0 0 42,000 48,300 35,700
22/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
20/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/04/2026 42,000 0 (0%) 218 9.16 100,000 4,690 42,000 48,300 35,700
16/04/2026 42,000 4 (10.53%) 101 4.24 0 0 38,000 43,700 32,300
15/04/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
14/04/2026 38,000 0 (0%) 16 0.6 0 0 38,000 43,700 32,300
13/04/2026 38,000 0 (0%) 58 2.37 0 0 38,000 43,700 32,300
10/04/2026 38,000 -6 (-13.64%) 326 12.38 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/04/2026 44,000 0 (0%) 2 0.09 0 0 44,000 50,600 37,400
06/04/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
03/04/2026 44,000 1.3 (3.04%) 574 25.26 0 0 42,700 49,100 36,300
02/04/2026 44,000 -4.7 (-9.65%) 828 35.46 122,000 5,978 48,700 56,000 41,400
01/04/2026 48,700 0 (0%) 1 0.05 0 0 48,700 56,000 41,400
31/03/2026 48,800 6.2 (14.55%) 150,315 7,325.71 4,800 234.72 42,600 48,900 36,300
30/03/2026 40,000 -2 (-4.76%) 11,941 508.78 0 0 42,000 48,300 35,700
27/03/2026 43,000 3.2 (8.04%) 4,227 177.53 0 0 39,800 45,700 33,900
26/03/2026 40,000 3 (8.11%) 1,021 40.55 0 0 37,000 42,500 31,500
25/03/2026 37,000 1 (2.78%) 402 14.86 0 0 36,000 41,400 30,600
24/03/2026 37,000 0 (0%) 202 7.27 0 0 37,000 42,500 31,500
23/03/2026 37,000 -2.2 (-5.61%) 1,600 59.26 0 0 39,200 45,000 33,400

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