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 11,800 0 (0%) 13,800 162.41 0 0 11,800 13,500 10,100
22/09/2026 11,800 0 (0%) 22,104 261.29 0 0 11,800 13,500 10,100
21/09/2026 11,900 0.2 (1.71%) 114,498 1,356.67 0 0 11,700 13,400 10,000
18/09/2026 11,700 0.1 (0.86%) 3,833 44.87 0 0 11,600 13,300 9,900
17/09/2026 11,600 0 (0%) 83,394 965.71 0 0 11,600 13,300 9,900
16/09/2026 11,600 -0.1 (-0.85%) 45,389 526.55 0 0 11,700 13,400 10,000
15/09/2026 11,700 0 (0%) 23,201 270.85 0 0 11,700 13,400 10,000
14/09/2026 11,700 0 (0%) 13,537 158.32 0 0 11,700 13,400 10,000
11/09/2026 11,800 0 (0%) 13,071 153.11 0 0 11,800 13,500 10,100
10/09/2026 11,800 0 (0%) 24,808 292.77 0 0 11,800 13,500 10,100
09/09/2026 11,800 0.2 (1.72%) 15,214 179.44 0 0 11,600 13,300 9,900
08/09/2026 11,800 -0.1 (-0.84%) 38,401 447.21 0 0 11,900 13,600 10,200
07/09/2026 11,800 -0.1 (-0.84%) 43,365 514.14 0 0 11,900 13,600 10,200
04/09/2026 11,900 0 (0%) 19,450 231.8 0 0 11,900 13,600 10,200
03/09/2026 11,900 -0.1 (-0.83%) 33,174 395.99 0 0 12,000 13,800 10,200
28/08/2026 12,000 0.1 (0.84%) 16,322 195.8 0 0 11,900 13,600 10,200
27/08/2026 12,000 0 (0%) 46,510 552.39 0 0 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 27,302 327.68 0 0 12,000 13,800 10,200
25/08/2026 12,000 0 (0%) 24,300 292.23 0 0 12,000 13,800 10,200
24/08/2026 12,000 0.1 (0.84%) 25,901 311.67 0 0 11,900 13,600 10,200
21/08/2026 11,800 -0.1 (-0.84%) 18,756 223.62 0 0 11,900 13,600 10,200
20/08/2026 11,900 -0.1 (-0.83%) 31,462 375.11 0 0 12,000 13,800 10,200
19/08/2026 12,000 -0.2 (-1.64%) 20,524 246.4 0 0 12,200 14,000 10,400
18/08/2026 12,200 0.2 (1.67%) 30,600 372.19 0 0 12,000 13,800 10,200
17/08/2026 11,900 -0.1 (-0.83%) 17,544 210.02 0 0 12,000 13,800 10,200
14/08/2026 12,100 0 (0%) 50,502 606.34 0 0 12,100 13,900 10,300
13/08/2026 12,200 -0.1 (-0.81%) 124,158 1,502.25 0 0 12,300 14,100 10,500
12/08/2026 12,400 0.1 (0.81%) 33,182 409.41 0 0 12,300 14,100 10,500
11/08/2026 12,500 -0.1 (-0.79%) 263,916 3,253.69 0 0 12,600 14,400 10,800
10/08/2026 12,700 0.1 (0.79%) 24,649 311.78 0 0 12,600 14,400 10,800
07/08/2026 12,500 -0.1 (-0.79%) 101,208 1,277.07 0 0 12,600 14,400 10,800
06/08/2026 12,400 -0.4 (-3.13%) 138,055 1,739.46 0 0 12,800 14,700 10,900
05/08/2026 12,700 -0.3 (-2.31%) 45,743 585.47 0 0 13,000 14,900 11,100
04/08/2026 12,800 0.6 (4.92%) 838,732 10,914.2 0 0 12,200 14,000 10,400
03/08/2026 12,200 0.4 (3.39%) 367,187 4,485.65 0 0 11,800 13,500 10,100
31/07/2026 11,800 0 (0%) 33,900 400.19 0 0 11,800 13,500 10,100
30/07/2026 11,800 0.1 (0.85%) 51,400 607.97 0 0 11,700 13,400 10,000
29/07/2026 11,700 0.1 (0.86%) 44,621 520.97 0 0 11,600 13,300 9,900
28/07/2026 11,600 0 (0%) 28,802 335. 0 0 11,600 13,300 9,900
27/07/2026 11,600 0 (0%) 62,230 724.09 0 0 11,600 13,300 9,900
24/07/2026 11,700 -0.2 (-1.68%) 79,314 921.52 0 0 11,900 13,600 10,200
23/07/2026 12,000 0.1 (0.84%) 71,130 848.12 0 0 11,900 13,600 10,200
22/07/2026 11,800 -0.1 (-0.84%) 50,718 603.43 0 0 11,900 13,600 10,200
21/07/2026 11,800 -0.2 (-1.67%) 97,600 1,164.76 0 0 12,000 13,800 10,200
20/07/2026 12,100 -0.2 (-1.63%) 116,625 1,400.66 0 0 12,300 14,100 10,500
17/07/2026 12,300 0.2 (1.65%) 22,746 279.62 0 0 12,100 13,900 10,300
16/07/2026 12,100 0 (0%) 39,407 476.65 0 0 12,100 13,900 10,300
15/07/2026 12,200 -0.1 (-0.81%) 40,250 486.01 0 0 12,300 14,100 10,500
14/07/2026 12,300 0.1 (0.82%) 29,900 367.17 0 0 12,200 14,000 10,400
13/07/2026 12,200 -0.2 (-1.61%) 202,877 2,484.81 0 0 12,400 14,200 10,600
10/07/2026 12,400 0.1 (0.81%) 18,910 233.69 0 0 12,300 14,100 10,500
09/07/2026 12,400 0.1 (0.81%) 12,672 156.4 0 0 12,300 14,100 10,500
08/07/2026 12,500 0.2 (1.63%) 31,635 389.88 0 0 12,300 14,100 10,500
07/07/2026 12,300 0 (0%) 27,777 340.42 0 0 12,300 14,100 10,500
06/07/2026 12,300 -0.1 (-0.81%) 31,451 388.15 0 0 12,400 14,200 10,600
03/07/2026 12,400 0.1 (0.81%) 36,220 449.91 0 0 12,300 14,100 10,500
02/07/2026 12,300 0 (0%) 37,444 462.39 0 0 12,300 14,100 10,500
01/07/2026 12,400 0.1 (0.81%) 81,919 1,010.67 0 0 12,300 14,100 10,500
30/06/2026 12,300 0 (0%) 30,500 376.43 0 0 12,300 14,100 10,500
29/06/2026 12,300 0 (0%) 72,212 889.93 0 0 12,300 14,100 10,500
26/06/2026 12,400 0 (0%) 76,762 942.99 0 0 12,400 14,200 10,600
25/06/2026 12,400 -0.1 (-0.8%) 48,250 598.78 0 0 12,500 14,300 10,700
24/06/2026 12,400 -0.2 (-1.59%) 101,099 1,263.99 0 0 12,600 14,400 10,800
23/06/2026 12,500 -0.2 (-1.57%) 47,700 601.93 0 0 12,700 14,600 10,800
22/06/2026 12,700 0 (0%) 16,339 207.65 0 0 12,700 14,600 10,800
19/06/2026 12,800 0 (0%) 25,647 325.65 0 0 12,800 14,700 10,900
18/06/2026 12,900 0.1 (0.78%) 7,916 101.67 0 0 12,800 14,700 10,900
17/06/2026 12,800 0.1 (0.79%) 21,546 275. 0 0 12,700 14,600 10,800
16/06/2026 12,900 0.1 (0.78%) 25,815 328.69 0 0 12,800 14,700 10,900
15/06/2026 12,900 0 (0%) 35,503 456.14 0 0 12,900 14,800 11,000
12/06/2026 12,800 -0.2 (-1.54%) 16,381 212.05 0 0 13,000 14,900 11,100
11/06/2026 13,000 0.5 (4%) 196,180 2,547.48 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 53,728 673.74 0 0 12,500 14,300 10,700
09/06/2026 12,500 -0.2 (-1.57%) 233,238 2,911.94 0 0 12,700 14,600 10,800
08/06/2026 12,800 -0.1 (-0.78%) 31,730 404.06 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 34,012 437.25 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 22,340 288.19 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 18,363 236.84 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.2 (-1.54%) 90,203 1,159.39 0 0 13,000 14,900 11,100
01/06/2026 13,000 -0.1 (-0.76%) 55,109 716.39 0 0 13,100 15,000 11,200
29/05/2026 13,100 0.1 (0.77%) 20,909 273.06 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 38,633 503.7 0 0 13,000 14,900 11,100
27/05/2026 13,100 -0.1 (-0.76%) 51,101 666.55 0 0 13,200 15,100 11,300
26/05/2026 13,200 0 (0%) 7,231 95.74 0 0 13,200 15,100 11,300
25/05/2026 13,200 0 (0%) 17,175 226.64 0 0 13,200 15,100 11,300
22/05/2026 13,200 0.1 (0.76%) 34,571 454.79 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 63,731 835.58 0 0 13,100 15,000 11,200
20/05/2026 13,100 -0.1 (-0.76%) 147,012 1,918.82 0 0 13,200 15,100 11,300
19/05/2026 13,300 0 (0%) 111,177 1,467.17 0 0 13,300 15,200 11,400
18/05/2026 13,300 0 (0%) 38,377 508.54 0 0 13,300 15,200 11,400
15/05/2026 13,300 0 (0%) 39,215 521.61 0 0 13,300 15,200 11,400
14/05/2026 13,300 0 (0%) 48,600 647.25 0 0 13,300 15,200 11,400
13/05/2026 13,300 0 (0%) 64,257 853.8 0 0 13,300 15,200 11,400
12/05/2026 13,300 0 (0%) 41,503 552.54 0 0 13,300 15,200 11,400
11/05/2026 13,300 0 (0%) 102,146 1,354.53 0 0 13,300 15,200 11,400
08/05/2026 13,400 0 (0%) 88,423 1,176.44 60,000 684 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 99,863 1,333.58 0 0 13,400 15,400 11,400
06/05/2026 13,400 0.2 (1.52%) 52,462 700.54 0 0 13,200 15,100 11,300
05/05/2026 13,300 -0.1 (-0.75%) 43,221 572.32 0 0 13,400 15,400 11,400
04/05/2026 13,400 -0.1 (-0.74%) 72,022 967.52 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.1 (0.75%) 156,131 2,110.09 0 0 13,400 15,400 11,400
28/04/2026 13,300 -0.1 (-0.75%) 58,000 775.89 0 0 13,400 15,400 11,400
24/04/2026 13,400 0.2 (1.52%) 51,600 689.4 0 0 13,200 15,100 11,300
23/04/2026 13,300 0 (0%) 138,023 1,823.87 0 0 13,300 15,200 11,400
22/04/2026 13,300 -0.3 (-2.21%) 42,437 566.25 0 0 13,600 15,600 11,600
21/04/2026 13,400 -0.3 (-2.19%) 33,120 448.96 0 0 13,700 15,700 11,700
20/04/2026 13,700 0.4 (3.01%) 130,561 1,794.88 0 0 13,300 15,200 11,400
17/04/2026 13,400 0.1 (0.75%) 34,020 451.98 0 0 13,300 15,200 11,400
16/04/2026 13,400 0.1 (0.75%) 7,047 93.85 0 0 13,300 15,200 11,400
15/04/2026 13,300 -0.1 (-0.75%) 90,717 1,207.83 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 20,027 269. 0 0 13,400 15,400 11,400
13/04/2026 13,500 0.1 (0.75%) 141,953 1,901.03 0 0 13,400 15,400 11,400
10/04/2026 13,400 -0.1 (-0.74%) 26,532 356.08 0 0 13,500 15,500 11,500
09/04/2026 13,400 -0.2 (-1.47%) 89,420 1,208.6 0 0 13,600 15,600 11,600
08/04/2026 13,700 0.4 (3.01%) 63,102 857.04 0 0 13,300 15,200 11,400
07/04/2026 13,300 0 (0%) 36,046 480.53 0 0 13,300 15,200 11,400
06/04/2026 13,200 -0.2 (-1.49%) 102,011 1,356.41 0 0 13,400 15,400 11,400
03/04/2026 13,400 -0.1 (-0.74%) 271,437 3,631.5 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 13,199 177.84 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 201,919 2,728.93 0 0 13,500 15,500 11,500
31/03/2026 13,700 0 (0%) 183,834 2,483.25 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.1 (0.74%) 71,578 982.34 0 0 13,600 15,600 11,600
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500

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