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 23,400 0.4 (1.74%) 47,013 1,099.56 0 0 23,000 26,400 19,600
17/09/2026 23,100 0.2 (0.87%) 53,025 1,221.89 0 0 22,900 26,300 19,500
16/09/2026 23,100 0 (0%) 38,832 887.46 0 0 23,100 26,500 19,700
15/09/2026 23,200 -0.1 (-0.43%) 133,235 3,071.27 0 0 23,300 26,700 19,900
14/09/2026 23,300 -0.3 (-1.27%) 112,849 2,626.48 0 0 23,600 27,100 20,100
11/09/2026 23,700 -0.1 (-0.42%) 125,223 2,954.51 0 0 23,800 27,300 20,300
10/09/2026 23,800 -0.1 (-0.42%) 45,148 1,072.81 0 0 23,900 27,400 20,400
09/09/2026 24,000 0.2 (0.84%) 99,096 2,373.2 0 0 23,800 27,300 20,300
08/09/2026 23,800 -0.3 (-1.24%) 66,379 1,578.19 0 0 24,100 27,700 20,500
07/09/2026 24,000 0 (0%) 84,333 2,032.1 0 0 24,000 27,600 20,400
04/09/2026 24,100 -0.1 (-0.41%) 96,617 2,322.57 0 0 24,200 27,800 20,600
03/09/2026 24,400 0.1 (0.41%) 89,394 2,163.14 0 0 24,300 27,900 20,700
28/08/2026 24,400 0 (0%) 87,560 2,130.06 0 0 24,400 28,000 20,800
27/08/2026 24,400 0.1 (0.41%) 53,035 1,294.27 0 0 24,300 27,900 20,700
26/08/2026 24,300 -0.1 (-0.41%) 88,710 2,155.98 0 0 24,400 28,000 20,800
25/08/2026 24,500 -0.2 (-0.81%) 122,164 2,986.68 0 0 24,700 28,400 21,000
24/08/2026 24,900 0.5 (2.05%) 61,795 1,525.29 0 0 24,400 28,000 20,800
21/08/2026 24,500 0 (0%) 143,005 3,487.67 0 0 24,500 28,100 20,900
20/08/2026 24,700 0.3 (1.23%) 64,756 1,583.51 0 0 24,400 28,000 20,800
19/08/2026 24,400 -0.3 (-1.21%) 116,503 2,844.64 99 2.81 24,700 28,400 21,000
18/08/2026 24,900 -0.2 (-0.8%) 155,411 3,843.68 0 0 25,100 28,800 21,400
17/08/2026 24,900 -0.4 (-1.58%) 141,873 3,555.16 0 0 25,300 29,000 21,600
14/08/2026 25,400 0.4 (1.6%) 360,576 9,117.85 0 0 25,000 28,700 21,300
13/08/2026 25,200 0.3 (1.2%) 117,160 2,934.28 0 0 24,900 28,600 21,200
12/08/2026 24,900 -0.4 (-1.58%) 163,332 4,068.82 0 0 25,300 29,000 21,600
11/08/2026 25,400 0.1 (0.4%) 127,677 3,232.6 0 0 25,300 29,000 21,600
10/08/2026 25,200 -0.7 (-2.7%) 224,604 5,679.13 0 0 25,900 29,700 22,100
07/08/2026 25,600 -1.1 (-4.12%) 165,223 4,272.18 0 0 26,700 30,700 22,700
06/08/2026 26,400 2.1 (8.64%) 487,589 13,012.8 0 0 24,300 27,900 20,700
05/08/2026 24,400 0 (0%) 153,101 3,717.12 0 0 24,400 28,000 20,800
04/08/2026 24,500 0.1 (0.41%) 88,238 2,155.32 0 0 24,400 28,000 20,800
03/08/2026 24,600 0.4 (1.65%) 129,577 3,161.79 0 0 24,200 27,800 20,600
31/07/2026 24,000 -0.4 (-1.64%) 123,848 2,992.01 0 0 24,400 28,000 20,800
30/07/2026 24,600 1.4 (6.03%) 129,774 3,166.15 0 0 23,200 26,600 19,800
29/07/2026 23,400 0 (0%) 129,831 3,007.76 0 0 23,400 26,900 19,900
28/07/2026 23,600 -0.1 (-0.42%) 147,278 3,450.15 0 0 23,700 27,200 20,200
27/07/2026 23,400 -0.8 (-3.31%) 121,216 2,877.46 0 0 24,200 27,800 20,600
24/07/2026 24,000 -0.4 (-1.64%) 69,906 1,689.95 0 0 24,400 28,000 20,800
23/07/2026 24,600 0.4 (1.65%) 103,547 2,523.34 0 0 24,200 27,800 20,600
22/07/2026 24,000 -0.7 (-2.83%) 127,038 3,071.61 0 0 24,700 28,400 21,000
21/07/2026 24,700 -0.7 (-2.76%) 206,505 5,110.48 0 0 25,400 29,200 21,600
20/07/2026 25,000 -1.3 (-4.94%) 230,198 5,853.73 0 0 26,300 30,200 22,400
17/07/2026 26,500 0.7 (2.71%) 118,884 3,127.93 0 0 25,800 29,600 22,000
16/07/2026 26,500 0.1 (0.38%) 315,336 8,120.54 0 0 26,400 30,300 22,500
15/07/2026 26,000 -1.5 (-5.45%) 268,966 7,107.36 0 0 27,500 31,600 23,400
14/07/2026 27,400 -1.5 (-5.19%) 255,244 7,028.9 0 0 28,900 33,200 24,600
13/07/2026 28,500 1.1 (4.01%) 588,344 17,023.89 0 0 27,400 31,500 23,300
10/07/2026 27,600 1.7 (6.56%) 402,830 11,032.51 0 0 25,900 29,700 22,100
09/07/2026 26,000 0.1 (0.39%) 84,213 2,179.95 0 0 25,900 29,700 22,100
08/07/2026 26,000 0 (0%) 141,855 3,674.92 0 0 26,000 29,900 22,100
07/07/2026 26,300 -0.6 (-2.23%) 183,676 4,780.1 0 0 26,900 30,900 22,900
06/07/2026 26,700 0.3 (1.14%) 175,979 4,734.84 0 0 26,400 30,300 22,500
03/07/2026 26,600 0.3 (1.14%) 120,197 3,173.97 7 0.21 26,300 30,200 22,400
02/07/2026 26,400 0.1 (0.38%) 93,506 2,456.87 0 0 26,300 30,200 22,400
01/07/2026 26,400 0 (0%) 162,894 4,291.13 0 0 26,400 30,300 22,500
30/06/2026 26,500 -0.3 (-1.12%) 262,067 6,908.7 0 0 26,800 30,800 22,800
29/06/2026 26,800 0 (0%) 114,857 3,079.04 0 0 26,800 30,800 22,800
26/06/2026 27,000 0.5 (1.89%) 135,506 3,632.24 0 0 26,500 30,400 22,600
25/06/2026 26,300 -1.3 (-4.71%) 423,348 11,228.41 0 0 27,600 31,700 23,500
24/06/2026 27,800 -0.8 (-2.8%) 254,821 7,038.59 0 0 28,600 32,800 24,400
23/06/2026 28,800 0.8 (2.86%) 207,064 5,917.58 57 1.84 28,000 32,200 23,800
22/06/2026 28,100 -1.1 (-3.77%) 321,185 8,978.64 139 4.66 29,200 33,500 24,900
19/06/2026 29,200 -1 (-3.31%) 398,342 11,636.82 0 0 30,200 34,700 25,700
18/06/2026 30,300 0.5 (1.68%) 350,301 10,590.56 115 3.91 29,800 34,200 25,400
17/06/2026 29,600 -0.7 (-2.31%) 464,713 13,859.59 0 0 30,300 34,800 25,800
16/06/2026 30,800 3.8 (14.07%) 536,786 16,242.3 0 0 27,000 31,000 23,000
15/06/2026 26,800 -3 (-10.07%) 583,084 15,748.82 20 0.68 29,800 34,200 25,400
12/06/2026 28,700 -5 (-14.84%) 732,336 21,799.42 36 1.37 33,700 38,700 28,700
11/06/2026 32,700 2.8 (9.36%) 1,657,158 55,821.87 0 0 29,900 34,300 25,500
10/06/2026 29,900 3.9 (15%) 301,109 9,001.81 22,779,800 510,267.52 26,000 29,900 22,100
09/06/2026 27,200 3.5 (14.77%) 1,081,135 28,112.9 0 0 23,700 27,200 20,200
08/06/2026 23,800 0 (0%) 150,649 3,569.33 0 0 23,800 27,300 20,300
05/06/2026 24,000 1.5 (6.67%) 301,330 7,183.05 0 0 22,500 25,800 19,200
04/06/2026 22,400 -0.4 (-1.75%) 217,492 4,902.74 0 0 22,800 26,200 19,400
03/06/2026 22,800 -0.1 (-0.44%) 136,456 3,107.26 0 0 22,900 26,300 19,500
02/06/2026 22,900 -0.3 (-1.29%) 195,625 4,484.12 0 0 23,200 26,600 19,800
01/06/2026 23,200 -0.1 (-0.43%) 269,350 6,244.72 0 0 23,300 26,700 19,900
29/05/2026 23,100 -0.8 (-3.35%) 356,105 8,304.89 0 0 23,900 27,400 20,400
28/05/2026 23,600 0 (0%) 382,874 9,152.83 13,344,278 298,911.83 23,600 27,100 20,100
27/05/2026 23,800 -0.6 (-2.46%) 606,132 14,309.24 0 0 24,400 28,000 20,800
26/05/2026 24,400 -2.8 (-10.29%) 906,707 22,110.97 0 0 27,200 31,200 23,200
25/05/2026 26,700 1.5 (5.95%) 398,183 10,811.94 0 0 25,200 28,900 21,500
22/05/2026 26,600 3.1 (13.19%) 3,088,240 77,868.77 0 0 23,500 27,000 20,000
21/05/2026 24,900 1.5 (6.41%) 987,691 23,254.19 0 0 23,400 26,900 19,900
20/05/2026 23,800 -0.4 (-1.65%) 563,263 13,157.75 0 0 24,200 27,800 20,600
19/05/2026 24,000 -1.1 (-4.38%) 609,833 14,756.95 0 0 25,100 28,800 21,400
18/05/2026 24,300 -2.3 (-8.65%) 518,721 13,042.14 0 0 26,600 30,500 22,700
15/05/2026 26,700 -0.9 (-3.26%) 577,486 15,340.5 0 0 27,600 31,700 23,500
14/05/2026 27,700 -1.1 (-3.82%) 361,269 9,983.31 0 0 28,800 33,100 24,500
13/05/2026 27,500 -2.2 (-7.41%) 333,528 9,602.53 0 0 29,700 34,100 25,300
12/05/2026 29,000 -1.8 (-5.84%) 396,932 11,804.2 0 0 30,800 35,400 26,200
11/05/2026 30,000 -1.4 (-4.46%) 415,639 12,789.73 0 0 31,400 36,100 26,700
08/05/2026 31,800 -0.1 (-0.31%) 459,783 14,421.98 0 0 31,900 36,600 27,200
07/05/2026 31,000 -1.8 (-5.49%) 340,376 10,851.12 0 0 32,800 37,700 27,900
06/05/2026 33,700 -1.3 (-3.71%) 284,976 9,361.23 0 0 35,000 40,200 29,800
05/05/2026 35,200 -2.1 (-5.63%) 276,921 9,679.68 0 0 37,300 42,800 31,800
04/05/2026 35,000 -5.3 (-13.15%) 233,909 8,726.29 0 0 40,300 46,300 34,300
29/04/2026 41,100 -1.5 (-3.52%) 102,541 4,128.53 0 0 42,600 48,900 36,300
28/04/2026 39,400 -5.2 (-11.66%) 313,103 13,324.84 0 0 44,600 51,200 38,000
24/04/2026 44,800 5.8 (14.87%) 148,826 6,634.73 0 0 39,000 44,800 33,200
23/04/2026 39,200 5.1 (14.96%) 243,681 9,515.15 0 0 34,100 39,200 29,000
22/04/2026 34,200 4.4 (14.77%) 290,565 9,900.74 0 0 29,800 34,200 25,400
21/04/2026 29,500 -1.6 (-5.14%) 108,568 3,240.56 0 0 31,100 35,700 26,500
20/04/2026 30,900 -1.4 (-4.33%) 67,022 2,084.78 0 0 32,300 37,100 27,500
17/04/2026 32,400 0.5 (1.57%) 81,671 2,636.72 0 0 31,900 36,600 27,200
16/04/2026 30,500 -4.1 (-11.85%) 263,218 8,407.49 0 0 34,600 39,700 29,500
15/04/2026 35,500 -0.1 (-0.28%) 56,444 1,951.64 0 0 35,600 40,900 30,300
14/04/2026 36,100 0.5 (1.4%) 55,735 1,984.82 0 0 35,600 40,900 30,300
13/04/2026 35,400 -1.2 (-3.28%) 42,939 1,528.04 0 0 36,600 42,000 31,200
10/04/2026 37,000 -0.3 (-0.8%) 47,001 1,722.36 0 0 37,300 42,800 31,800
09/04/2026 37,100 -2.4 (-6.08%) 90,151 3,360.16 0 0 39,500 45,400 33,600
08/04/2026 39,400 1.5 (3.96%) 73,981 2,925.1 0 0 37,900 43,500 32,300
07/04/2026 38,200 4.9 (14.71%) 125,851 4,774.19 0 0 33,300 38,200 28,400
06/04/2026 33,200 -3.1 (-8.54%) 46,364 1,543.55 0 0 36,300 41,700 30,900
03/04/2026 37,100 -2.3 (-5.84%) 81,149 2,943.31 0 0 39,400 45,300 33,500
02/04/2026 38,000 -2.2 (-5.47%) 194,565 7,661.16 0 0 40,200 46,200 34,200
01/04/2026 40,200 5.2 (14.86%) 68,104 2,737.59 0 0 35,000 40,200 29,800
31/03/2026 35,000 4.5 (14.75%) 13,333 466.66 0 0 30,500 35,000 26,000
30/03/2026 36,300 4.7 (14.87%) 213,714 6,528.26 0 0 31,600 36,300 26,900
27/03/2026 31,600 -5.5 (-14.82%) 40,874 1,291.62 0 0 37,100 42,600 31,600
26/03/2026 37,100 -6.5 (-14.91%) 11,494 426.43 0 0 43,600 50,100 37,100
25/03/2026 43,600 -7.6 (-14.84%) 11,897 518.71 0 0 51,200 58,800 43,600
24/03/2026 51,100 -9 (-14.98%) 74,185 3,800.13 0 0 60,100 69,100 51,100
23/03/2026 57,000 -10 (-14.93%) 39,370 2,365.16 0 0 67,000 77,000 57,000
20/03/2026 61,000 0.1 (0.16%) 252,834 16,944.79 0 0 60,900 70,000 51,800

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