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
24/09/2026 18,800 -0.5 (-2.59%) 2,700 51.12 0 0 19,300 20,650 17,950
23/09/2026 19,300 0.4 (2.12%) 12,700 244.29 0 0 18,900 20,200 17,600
22/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
21/09/2026 18,900 0.05 (0.27%) 4,400 84.23 0 0 18,850 20,150 17,550
18/09/2026 18,850 0 (0%) 50,500 952.03 0 0 18,850 20,150 17,550
17/09/2026 18,850 -0.25 (-1.31%) 40,800 769.08 0 0 19,100 20,400 17,800
16/09/2026 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
15/09/2026 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
14/09/2026 19,100 -0.1 (-0.52%) 2,300 43.94 0 0 19,200 20,500 17,900
11/09/2026 19,200 0.3 (1.59%) 212,800 4,061.72 0 0 18,900 20,200 17,600
10/09/2026 18,900 0 (0%) 1,800 34.15 0 0 18,900 20,200 17,600
09/09/2026 18,900 -0.1 (-0.53%) 100 1.89 0 0 19,000 20,300 17,700
08/09/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 20,100 17,500
07/09/2026 18,800 0.05 (0.27%) 3,600 67.56 0 0 18,750 20,050 17,450
04/09/2026 18,750 0 (0%) 4,200 78.75 0 0 18,750 20,050 17,450
03/09/2026 18,750 -0.05 (-0.27%) 6,200 116.39 0 0 18,800 20,100 17,500
28/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
27/08/2026 18,800 0 (0%) 9,500 179 0 0 18,800 20,100 17,500
26/08/2026 18,800 0 (0%) 1,100 20.7 0 0 18,800 20,100 17,500
25/08/2026 18,800 0 (0%) 20,300 381.66 0 0 18,800 20,100 17,500
24/08/2026 18,800 0 (0%) 11,100 208.68 0 0 18,800 20,100 17,500
21/08/2026 18,800 0 (0%) 28,800 541.45 0 0 18,800 20,100 17,500
20/08/2026 18,800 0 (0%) 31,300 588.44 0 0 18,800 20,100 17,500
19/08/2026 18,800 0 (0%) 8,900 167.6 0 0 18,800 20,100 17,500
18/08/2026 18,800 -0.1 (-0.53%) 6,600 124.34 0 0 18,900 20,200 17,600
17/08/2026 18,900 0.05 (0.27%) 2,100 39.68 0 0 18,850 20,150 17,550
14/08/2026 18,850 -0.35 (-1.82%) 5,100 96.63 0 0 19,200 20,500 17,900
13/08/2026 19,200 0.4 (2.13%) 100 1.92 0 0 18,800 20,100 17,500
12/08/2026 18,800 -0.05 (-0.27%) 12,900 245.81 0 0 18,850 20,150 17,550
11/08/2026 18,850 -0.2 (-1.05%) 4,000 75.1 0 0 19,050 20,350 17,750
10/08/2026 19,050 -0.15 (-0.78%) 11,800 220.74 0 0 19,200 20,500 17,900
07/08/2026 19,200 -0.05 (-0.26%) 1,600 30.05 0 0 19,250 20,550 17,950
06/08/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
05/08/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
04/08/2026 19,250 -0.05 (-0.26%) 500 9.39 0 0 19,300 20,650 17,950
03/08/2026 19,300 0.2 (1.05%) 3,400 65.42 0 0 19,100 20,400 17,800
31/07/2026 19,100 0.1 (0.53%) 8,800 168.25 0 0 19,000 20,300 17,700
30/07/2026 19,000 0.1 (0.53%) 700 13.09 0 0 18,900 20,200 17,600
29/07/2026 18,900 0.1 (0.53%) 600 11.33 0 0 18,800 20,100 17,500
28/07/2026 18,800 -0.1 (-0.53%) 7,600 142.48 0 0 18,900 20,200 17,600
27/07/2026 18,900 0.05 (0.27%) 11,100 209.28 0 0 18,850 20,150 17,550
24/07/2026 18,850 0.05 (0.27%) 500 9.43 0 0 18,800 20,100 17,500
23/07/2026 18,800 -0.2 (-1.05%) 10,600 199.74 0 0 19,000 20,300 17,700
22/07/2026 19,000 0.15 (0.8%) 38,400 720.51 0 0 18,850 20,150 17,550
21/07/2026 18,850 0 (0%) 33,600 634.41 0 0 18,850 20,150 17,550
20/07/2026 18,850 -0.25 (-1.31%) 20,600 388.83 0 0 19,100 20,400 17,800
17/07/2026 19,100 0 (0%) 100 1.91 0 0 19,100 20,400 17,800
16/07/2026 19,100 0.3 (1.6%) 15,200 285.81 0 0 18,800 20,100 17,500
15/07/2026 18,800 -0.05 (-0.27%) 1,200 22.56 0 0 18,850 20,150 17,550
14/07/2026 18,850 0 (0%) 0 0 0 0 18,850 20,150 17,550
13/07/2026 18,850 0 (0%) 20,100 378.89 0 0 18,850 20,150 17,550
10/07/2026 18,850 -0.05 (-0.26%) 4,700 88.54 0 0 18,900 20,200 17,600
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
08/07/2026 18,900 0 (0%) 11,800 223.22 0 0 18,900 20,200 17,600
07/07/2026 18,900 -0.35 (-1.82%) 32,200 608.58 0 0 19,250 20,550 17,950
06/07/2026 19,250 0 (0%) 500 9.63 0 0 19,250 20,550 17,950
03/07/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
02/07/2026 19,250 0.25 (1.32%) 800 15.28 0 0 19,000 20,300 17,700
01/07/2026 19,000 0.1 (0.53%) 7,100 134.45 0 0 18,900 20,200 17,600
30/06/2026 18,900 -0.1 (-0.53%) 1,400 26.46 0 0 19,000 20,300 17,700
29/06/2026 19,000 0.2 (1.06%) 21,600 408.25 0 0 18,800 20,100 17,500
26/06/2026 18,800 0.1 (0.53%) 7,600 142.84 0 0 18,700 20,000 17,400
25/06/2026 18,700 0.2 (1.08%) 11,600 216.33 0 0 18,500 19,750 17,250
24/06/2026 18,500 0.1 (0.54%) 7,700 143.86 0 0 18,400 19,650 17,150
23/06/2026 18,400 -0.2 (-1.08%) 67,900 1,249.38 0 0 18,600 19,900 17,300
22/06/2026 18,600 0.2 (1.09%) 2,100 39.06 0 0 18,400 19,650 17,150
19/06/2026 18,400 -0.2 (-1.08%) 1,000 18.45 0 0 18,600 19,900 17,300
18/06/2026 18,600 0.1 (0.54%) 5,900 109.85 0 0 18,500 19,750 17,250
17/06/2026 18,500 -0.15 (-0.8%) 1,200 22.08 0 0 18,650 19,950 17,350
16/06/2026 18,650 0.3 (1.63%) 18,000 326.34 0 0 18,350 19,600 17,100
15/06/2026 18,350 -0.3 (-1.61%) 1,600 28.91 0 0 18,650 19,950 17,350
12/06/2026 18,650 0 (0%) 19,200 357.88 0 0 18,650 19,950 17,350
11/06/2026 18,650 0 (0%) 1,800 33.11 0 0 18,650 19,950 17,350
10/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
09/06/2026 18,650 0 (0%) 1,200 21.94 0 0 18,650 19,950 17,350
08/06/2026 18,650 0 (0%) 500 9.26 0 0 18,650 19,950 17,350
05/06/2026 18,650 0 (0%) 1,400 26.15 0 0 18,650 19,950 17,350
04/06/2026 18,650 -0.1 (-0.53%) 300 5.53 0 0 18,750 20,050 17,450
03/06/2026 18,750 -0.05 (-0.27%) 3,300 60.3 0 0 18,800 20,100 17,500
02/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
01/06/2026 18,800 0.1 (0.53%) 100 1.88 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.05 (0.27%) 4,300 80.16 0 0 18,650 19,950 17,350
28/05/2026 18,650 0.1 (0.54%) 5,300 98.95 0 0 18,550 19,800 17,300
27/05/2026 18,550 0.05 (0.27%) 52,200 965.85 0 0 18,500 19,750 17,250
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
25/05/2026 18,500 -0.3 (-1.6%) 3,400 63.02 0 0 18,800 20,100 17,500
22/05/2026 18,800 0.3 (1.62%) 4,500 83.14 0 0 18,500 19,750 17,250
21/05/2026 18,500 -0.3 (-1.6%) 200 3.71 0 0 18,800 20,100 17,500
20/05/2026 18,800 0 (0%) 1,700 31.62 0 0 18,800 20,100 17,500
19/05/2026 18,800 -0.15 (-0.79%) 700 13. 0 0 18,950 20,250 17,650
18/05/2026 18,950 0 (0%) 1,800 34.08 0 0 18,950 20,250 17,650
15/05/2026 18,950 0.05 (0.26%) 2,200 41.57 0 0 18,900 20,200 17,600
14/05/2026 18,900 0.05 (0.27%) 1,200 22.61 0 0 18,850 20,150 17,550
13/05/2026 18,850 0.05 (0.27%) 200 3.77 0 0 18,800 20,100 17,500
12/05/2026 18,800 -0.15 (-0.79%) 11,200 208.1 0 0 18,950 20,250 17,650
11/05/2026 18,950 -0.05 (-0.26%) 200 3.79 0 0 19,000 20,300 17,700
08/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
07/05/2026 19,000 0 (0%) 4,900 92.68 0 0 19,000 20,300 17,700
06/05/2026 19,000 -0.05 (-0.26%) 5,200 98.77 0 0 19,050 20,350 17,750
05/05/2026 19,050 0 (0%) 2,300 43.38 0 0 19,050 20,350 17,750
04/05/2026 19,050 0 (0%) 9,300 174.09 0 0 19,050 20,350 17,750
29/04/2026 19,050 -0.05 (-0.26%) 9,800 184.93 0 0 19,100 20,400 17,800
28/04/2026 19,100 -0.2 (-1.04%) 5,600 107.72 0 0 19,300 20,650 17,950
24/04/2026 19,300 -0.05 (-0.26%) 3,800 73.11 0 0 19,350 20,700 18,000
23/04/2026 19,350 0.15 (0.78%) 4,400 85.03 0 0 19,200 20,500 17,900
22/04/2026 19,200 -0.1 (-0.52%) 6,900 134.08 0 0 19,300 20,650 17,950
21/04/2026 19,300 0 (0%) 800 15.44 0 0 19,300 20,650 17,950
20/04/2026 19,300 0 (0%) 1,100 21.23 0 0 19,300 20,650 17,950
17/04/2026 19,300 0 (0%) 4,000 77.24 0 0 19,300 20,650 17,950
16/04/2026 19,300 0 (0%) 1,800 34.58 0 0 19,300 20,650 17,950
15/04/2026 19,300 0.1 (0.52%) 1,000 19.31 0 0 19,200 20,500 17,900
14/04/2026 19,200 -0.15 (-0.78%) 4,200 80.91 0 0 19,350 20,700 18,000
13/04/2026 19,350 -0.05 (-0.26%) 2,500 48.22 0 0 19,400 20,750 18,050
10/04/2026 19,400 -0.05 (-0.26%) 1,300 25.28 0 0 19,450 20,800 18,100
09/04/2026 19,450 -0.15 (-0.77%) 34,100 653.88 0 0 19,600 20,950 18,250
08/04/2026 19,600 0.2 (1.03%) 6,800 132.08 0 0 19,400 20,750 18,050
07/04/2026 19,400 0.1 (0.52%) 3,700 71.13 0 0 19,300 20,650 17,950
06/04/2026 19,300 -0.1 (-0.52%) 800 15.4 0 0 19,400 20,750 18,050
03/04/2026 19,400 0 (0%) 9,300 180.4 0 0 19,400 20,750 18,050
02/04/2026 19,400 -0.2 (-1.02%) 4,000 77.77 0 0 19,600 20,950 18,250
01/04/2026 19,600 0 (0%) 2,200 43.12 0 0 19,600 20,950 18,250
31/03/2026 19,600 0 (0%) 11,200 219.78 0 0 19,600 20,950 18,250
30/03/2026 19,600 -0.3 (-1.51%) 8,500 167.28 0 0 19,900 21,250 18,550
27/03/2026 19,900 0.1 (0.51%) 600 11.94 0 0 19,800 21,150 18,450
26/03/2026 19,800 0 (0%) 2,500 49.8 0 0 19,800 21,150 18,450
25/03/2026 19,800 -0.25 (-1.25%) 6,900 136.87 0 0 20,050 21,450 18,650
24/03/2026 20,050 0.55 (2.82%) 400 8.02 0 0 19,500 20,850 18,150

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