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 14,000 0.1 (0.72%) 100 1.4 0 0 13,900 15,900 11,900
22/09/2026 14,500 1 (7.41%) 316 4.38 0 0 13,500 15,500 11,500
21/09/2026 13,500 -1.4 (-9.4%) 200 2.7 0 0 14,900 17,100 12,700
18/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/09/2026 14,900 0 (0%) 48 0.65 0 0 14,900 17,100 12,700
16/09/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
15/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/09/2026 14,900 0.7 (4.93%) 100 1.49 0 0 14,200 16,300 12,100
10/09/2026 14,200 -0.9 (-5.96%) 3,300 46.7 0 0 15,100 17,300 12,900
09/09/2026 15,100 0 (0%) 200 3.02 0 0 15,100 17,300 12,900
08/09/2026 15,100 0 (0%) 1,280 19.33 0 0 15,100 17,300 12,900
07/09/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/09/2026 15,200 1.5 (10.95%) 600 9.06 0 0 13,700 15,700 11,700
03/09/2026 13,600 -1.6 (-10.53%) 2,140 29.29 0 0 15,200 17,400 13,000
28/08/2026 15,200 1.3 (9.35%) 100 1.52 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 1,101 15.3 0 0 13,900 15,900 11,900
25/08/2026 13,800 0 (0%) 1,050 14.58 0 0 13,800 15,800 11,800
24/08/2026 13,800 -2 (-12.66%) 1,000 13.8 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,500 1.5 (10.71%) 201 3.18 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,200 -0.5 (-3.4%) 2,500 34.88 0 0 14,700 16,900 12,500
14/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/08/2026 14,500 0 (0%) 700 10.3 0 0 14,500 16,600 12,400
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/08/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
10/08/2026 14,600 0.1 (0.69%) 500 7.27 0 0 14,500 16,600 12,400
07/08/2026 14,500 0.5 (3.57%) 200 2.9 0 0 14,000 16,100 11,900
06/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/08/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
04/08/2026 14,000 0 (0%) 200 2.74 0 0 14,000 16,100 11,900
03/08/2026 14,000 0.6 (4.48%) 100 1.4 0 0 13,400 15,400 11,400
31/07/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
30/07/2026 13,400 0.1 (0.75%) 200 2.67 0 0 13,300 15,200 11,400
29/07/2026 13,300 0 (0%) 40 0.53 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 12,800 -1 (-7.25%) 200 2.66 0 0 13,800 15,800 11,800
24/07/2026 13,800 -0.7 (-4.83%) 510 7.07 0 0 14,500 16,600 12,400
23/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
22/07/2026 14,500 -0.4 (-2.68%) 102 1.48 0 0 14,900 17,100 12,700
21/07/2026 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
20/07/2026 13,000 -0.5 (-3.7%) 500 6.5 0 0 13,500 15,500 11,500
17/07/2026 13,500 -0.3 (-2.17%) 100 1.35 0 0 13,800 15,800 11,800
16/07/2026 13,500 -0.7 (-4.93%) 1,200 16.56 0 0 14,200 16,300 12,100
15/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
14/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
13/07/2026 14,200 0 (0%) 1,300 18.52 0 0 14,200 16,300 12,100
10/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/07/2026 14,200 0 (0%) 1,000 14.2 0 0 14,200 16,300 12,100
08/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,000 -0.1 (-0.71%) 300 4.26 0 0 14,100 16,200 12,000
01/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/06/2026 14,000 -0.5 (-3.45%) 1,900 26.86 0 0 14,500 16,600 12,400
29/06/2026 14,500 -0.2 (-1.36%) 4,300 62.2 0 0 14,700 16,900 12,500
26/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/06/2026 14,700 0.5 (3.52%) 100 1.47 0 0 14,200 16,300 12,100
24/06/2026 14,300 -0.2 (-1.38%) 601 8.54 0 0 14,500 16,600 12,400
23/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/06/2026 14,700 0 (0%) 400 5.79 0 0 14,700 16,900 12,500
19/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/06/2026 14,500 0 (0%) 400 5.89 1,800 25.2 14,500 16,600 12,400
17/06/2026 14,500 -0.5 (-3.33%) 504 7.31 0 0 15,000 17,200 12,800
16/06/2026 15,100 0.1 (0.67%) 300 4.51 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.2 (-1.32%) 201 3.02 0 0 15,200 17,400 13,000
12/06/2026 15,200 -0.4 (-2.56%) 100 1.52 1,000 13.5 15,600 17,900 13,300
11/06/2026 16,100 2 (14.18%) 3,500 54.66 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/06/2026 14,100 0 (0%) 100 1.41 1,000 14 14,100 16,200 12,000
08/06/2026 14,100 -0.7 (-4.73%) 105 1.48 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
04/06/2026 14,800 0 (0%) 67 0.94 0 0 14,800 17,000 12,600
03/06/2026 15,000 0.7 (4.9%) 200 2.95 1,000 14 14,300 16,400 12,200
02/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/06/2026 14,000 -0.8 (-5.41%) 400 5.71 0 0 14,800 17,000 12,600
29/05/2026 14,800 -0.3 (-1.99%) 101 1.5 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 1,000 14.5 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,500 1.1 (7.64%) 600 9.05 0 0 14,400 16,500 12,300
25/05/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
22/05/2026 14,200 -0.6 (-4.05%) 600 8.58 0 0 14,800 17,000 12,600
21/05/2026 14,700 -0.2 (-1.34%) 200 2.96 0 0 14,900 17,100 12,700
20/05/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 17,200 12,800
19/05/2026 15,000 0 (0%) 600 9 0 0 15,000 17,200 12,800
18/05/2026 15,000 0.6 (4.17%) 300 4.49 0 0 14,400 16,500 12,300
15/05/2026 14,700 -0.3 (-2%) 7,700 110.91 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 15 0.24 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 17,200 12,800
07/05/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
06/05/2026 15,000 -0.3 (-1.96%) 1,700 25.65 0 0 15,300 17,500 13,100
05/05/2026 15,300 -0.3 (-1.92%) 100 1.53 0 0 15,600 17,900 13,300
04/05/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
29/04/2026 15,300 0.2 (1.32%) 200 3.08 0 0 15,100 17,300 12,900
28/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/04/2026 15,100 -0.5 (-3.21%) 3,516 53.16 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0 (0%) 36 0.58 0 0 15,600 17,900 13,300
20/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
17/04/2026 15,600 0 (0%) 1,000 15.63 0 0 15,600 17,900 13,300
16/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
15/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/04/2026 15,600 -0.9 (-5.45%) 2,000 31.2 0 0 16,500 18,900 14,100
13/04/2026 16,500 0.9 (5.77%) 101 1.67 0 0 15,600 17,900 13,300
10/04/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 -0.2 (-1.28%) 4,002 61.7 0 0 15,600 17,900 13,300
07/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/04/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,900 13,300
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300

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