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 61,200 1 (1.66%) 4,517,300 275,863.62 350,000 21,420 60,200 64,400 56,000
17/09/2026 60,200 0.6 (1.01%) 2,437,100 147,069.06 0 0 59,600 63,700 55,500
16/09/2026 59,600 -0.1 (-0.17%) 1,737,400 104,181.7 0 0 59,700 63,800 55,600
15/09/2026 59,700 0.4 (0.67%) 1,835,300 109,635.37 0 0 59,300 63,400 55,200
14/09/2026 59,300 -0.6 (-1.%) 3,853,000 227,914.95 0 0 59,900 64,000 55,800
11/09/2026 59,900 -1.7 (-2.76%) 4,047,300 243,650.39 0 0 61,600 65,900 57,300
10/09/2026 61,600 0.3 (0.49%) 1,890,400 116,387.29 0 0 61,300 65,500 57,100
09/09/2026 61,300 0.3 (0.49%) 1,620,000 99,557.01 0 0 61,000 65,200 56,800
08/09/2026 61,000 0.3 (0.49%) 1,874,400 113,803.96 171,400 10,406.45 60,700 64,900 56,500
07/09/2026 60,700 -1.2 (-1.94%) 3,004,700 183,362.23 470,000 28,681.75 61,900 66,200 57,600
04/09/2026 61,900 0.7 (1.14%) 1,906,600 117,722.26 3,667,300 226,529.12 61,200 65,400 57,000
03/09/2026 61,200 -1.1 (-1.77%) 3,947,400 243,190.44 274,000 16,876.69 62,300 66,600 58,000
28/08/2026 62,300 -0.2 (-0.32%) 2,385,900 149,353.39 0 0 62,500 66,800 58,200
27/08/2026 62,500 -0.3 (-0.48%) 2,651,300 166,084.03 0 0 62,800 67,100 58,500
26/08/2026 62,800 0.2 (0.32%) 2,402,700 151,134.15 0 0 62,600 66,900 58,300
25/08/2026 62,600 -0.6 (-0.95%) 3,343,900 210,604.22 0 0 63,200 67,600 58,800
24/08/2026 63,200 -0.6 (-0.94%) 3,332,500 212,058.2 0 0 63,800 68,200 59,400
21/08/2026 63,800 -0.2 (-0.31%) 3,581,800 228,382.15 0 0 64,000 68,400 59,600
20/08/2026 64,000 0.9 (1.43%) 6,309,900 402,950.93 500,000 32,586.5 63,100 67,500 58,700
19/08/2026 63,100 1 (1.61%) 4,664,900 292,271.22 0 0 62,100 66,400 57,800
18/08/2026 62,100 -0.1 (-0.16%) 1,844,100 114,626.61 500,000 32,750 62,200 66,500 57,900
17/08/2026 62,200 0.6 (0.97%) 2,965,800 185,073.84 0 0 61,600 65,900 57,300
14/08/2026 61,600 0 (0%) 3,663,300 226,173.4 560,000 36,476 61,600 65,900 57,300
13/08/2026 61,600 -0.2 (-0.32%) 4,257,000 265,332.01 0 0 61,800 66,100 57,500
12/08/2026 61,800 -0.2 (-0.32%) 2,755,600 170,940.62 60,000 3,732 62,000 66,300 57,700
11/08/2026 62,000 -0.1 (-0.16%) 4,475,100 279,700 0 0 62,100 66,400 57,800
10/08/2026 62,100 0.1 (0.16%) 3,480,200 216,571.54 0 0 62,000 66,300 57,700
07/08/2026 62,000 3 (5.08%) 13,239,500 821,613.53 500,000 31,550 59,000 63,100 54,900
06/08/2026 59,000 0.4 (0.68%) 3,231,300 190,985.72 0 0 58,600 62,700 54,500
05/08/2026 58,600 -0.9 (-1.51%) 5,288,700 311,814.22 500,000 31,800 59,500 63,600 55,400
04/08/2026 59,500 -0.8 (-1.33%) 5,531,900 328,979.59 0 0 60,300 64,500 56,100
03/08/2026 60,300 -0.6 (-0.99%) 6,377,600 384,777.74 986,400 59,494.97 60,900 65,100 56,700
31/07/2026 60,900 -0.3 (-0.49%) 4,479,800 271,023.51 0 0 61,200 65,400 57,000
30/07/2026 61,200 1.2 (2%) 6,944,300 423,116.36 0 0 60,000 64,200 55,800
29/07/2026 60,000 0.4 (0.67%) 6,199,800 373,146.74 0 0 59,600 63,700 55,500
28/07/2026 59,600 1.7 (2.94%) 5,256,600 310,268.01 0 0 57,900 61,900 53,900
27/07/2026 57,900 -1 (-1.7%) 3,671,400 215,989.88 0 0 58,900 63,000 54,800
24/07/2026 58,900 1.1 (1.9%) 4,176,800 245,964.69 0 0 57,800 61,800 53,800
23/07/2026 57,800 -1.3 (-2.2%) 4,827,500 278,786.7 0 0 59,100 63,200 55,000
22/07/2026 59,100 0.7 (1.2%) 10,506,300 621,811.6 0 0 58,400 62,400 54,400
21/07/2026 58,400 -0.1 (-0.17%) 3,543,700 207,123.48 4,047,800 236,585.81 58,500 62,500 54,500
20/07/2026 58,500 -0.5 (-0.85%) 4,583,900 267,096.17 0 0 59,000 63,100 54,900
17/07/2026 59,000 2.8 (4.98%) 12,982,500 756,330.9 123,000 7,165.73 56,200 60,100 52,300
16/07/2026 56,200 0 (0%) 1,991,100 111,060.61 28,000 1,558.96 56,200 60,100 52,300
15/07/2026 56,200 0.2 (0.36%) 2,491,200 139,510.61 0 0 56,000 59,900 52,100
14/07/2026 56,000 0.6 (1.08%) 1,755,100 97,780.15 28,000 1,565.2 55,400 59,200 51,600
13/07/2026 55,400 -1.2 (-2.12%) 1,951,400 108,943.8 0 0 56,600 60,500 52,700
10/07/2026 56,600 0.9 (1.62%) 5,573,700 313,908.36 328,946 18,393.34 55,700 59,500 51,900
09/07/2026 55,700 0 (0%) 2,469,400 137,670.45 123,000 6,857.37 55,700 59,500 51,900
08/07/2026 55,700 0.6 (1.09%) 3,705,000 205,317.65 0 0 55,100 58,900 51,300
07/07/2026 55,100 -0.2 (-0.36%) 1,611,400 88,788.7 200,000 11,019.8 55,300 59,100 51,500
06/07/2026 55,300 0.4 (0.73%) 3,211,000 176,683.26 600,000 33,003 54,900 58,700 51,100
03/07/2026 54,900 -0.6 (-1.08%) 4,133,600 227,340.65 126,000 6,927.35 55,500 59,300 51,700
02/07/2026 55,500 0.3 (0.54%) 3,669,400 204,176.24 731,200 40,686.16 55,200 59,000 51,400
01/07/2026 55,200 0.4 (0.73%) 2,357,300 129,945.68 470,000 25,990.06 54,800 58,600 51,000
30/06/2026 54,800 -1.3 (-2.32%) 9,320,000 514,562.99 0 0 56,100 60,000 52,200
29/06/2026 56,100 -0.2 (-0.36%) 1,470,900 82,600.43 0 0 56,300 60,200 52,400
26/06/2026 56,300 -0.2 (-0.35%) 3,173,400 178,527.91 200,600 11,285.35 56,500 60,400 52,600
25/06/2026 58,300 0 (0%) 1,803,300 105,248.22 0 0 58,300 62,300 54,300
24/06/2026 58,300 -0.1 (-0.17%) 1,532,100 89,386.14 431,200 25,163.31 58,400 62,400 54,400
23/06/2026 58,400 -0.2 (-0.34%) 2,295,600 134,603.46 534,000 31,911.69 58,600 62,700 54,500
22/06/2026 58,600 -0.4 (-0.68%) 2,997,800 176,415.58 604,000 35,527.67 59,000 63,100 54,900
19/06/2026 59,000 -0.2 (-0.34%) 3,349,900 197,829.71 440,000 26,400 59,200 63,300 55,100
18/06/2026 59,200 0.2 (0.34%) 2,482,800 147,300.54 20,000 1,187 59,000 63,100 54,900
17/06/2026 59,000 -0.1 (-0.17%) 2,838,900 168,407.07 587,500 34,992.55 59,100 63,200 55,000
16/06/2026 59,100 -0.6 (-1.01%) 2,029,500 120,386.46 320,000 18,176 59,700 63,800 55,600
15/06/2026 59,700 0.7 (1.19%) 2,021,700 120,518.38 210,000 12,600 59,000 63,100 54,900
12/06/2026 59,000 -0.2 (-0.34%) 3,489,300 207,308.38 268,000 15,606.6 59,200 63,300 55,100
11/06/2026 59,200 0.3 (0.51%) 1,804,500 106,830.42 0 0 58,900 63,000 54,800
10/06/2026 58,900 0.6 (1.03%) 2,353,200 137,671.24 268,000 15,624.4 58,300 62,300 54,300
09/06/2026 58,300 0.3 (0.52%) 1,228,000 71,597.39 0 0 58,000 62,000 54,000
08/06/2026 58,000 -0.4 (-0.68%) 3,179,800 185,211.55 268,000 15,600.4 58,400 62,400 54,400
05/06/2026 58,400 -0.2 (-0.34%) 1,866,100 109,054.19 0 0 58,600 62,700 54,500
04/06/2026 58,600 0.3 (0.51%) 2,126,500 124,395.56 3,318,900 194,095.95 58,300 62,300 54,300
03/06/2026 58,300 -0.3 (-0.51%) 3,814,300 223,043.83 0 0 58,600 62,700 54,500
02/06/2026 58,600 -0.5 (-0.85%) 2,961,900 174,251.34 0 0 59,100 63,200 55,000
01/06/2026 59,100 -0.1 (-0.17%) 2,259,500 133,490.84 0 0 59,200 63,300 55,100
29/05/2026 59,200 0.2 (0.34%) 1,960,700 115,876.91 0 0 59,000 63,100 54,900
28/05/2026 59,000 0.2 (0.34%) 3,798,600 225,812.66 846,300 50,524.11 58,800 62,900 54,700
27/05/2026 58,800 -0.3 (-0.51%) 2,976,500 175,394.74 47,800 2,891.9 59,100 63,200 55,000
26/05/2026 59,100 0 (0%) 1,880,800 111,257.57 0 0 59,100 63,200 55,000
25/05/2026 59,100 -0.4 (-0.67%) 1,587,500 94,139.67 0 0 59,500 63,600 55,400
22/05/2026 59,500 0.5 (0.85%) 6,005,000 353,894.92 444,200 25,869.79 59,000 63,100 54,900
21/05/2026 59,000 -0.1 (-0.17%) 3,271,300 193,175.3 230,000 13,572.76 59,100 63,200 55,000
20/05/2026 59,100 -0.7 (-1.17%) 5,727,600 338,175.53 313,340 18,739.78 59,800 63,900 55,700
19/05/2026 59,800 -0.7 (-1.16%) 2,739,700 164,713.79 72,800 4,391.9 60,500 64,700 56,300
18/05/2026 60,500 0.7 (1.17%) 4,850,600 291,301.75 50,000 2,990 59,800 63,900 55,700
15/05/2026 59,800 -0.3 (-0.5%) 2,010,300 120,623.72 0 0 60,100 64,300 55,900
14/05/2026 60,100 0.8 (1.35%) 3,058,300 182,725.68 60,000 3,610.32 59,300 63,400 55,200
13/05/2026 59,300 -0.8 (-1.33%) 8,534,300 505,349.69 0 0 60,100 64,300 55,900
12/05/2026 60,100 -0.5 (-0.83%) 4,102,800 246,930.34 110,000 6,215 60,600 64,800 56,400
11/05/2026 60,600 -0.3 (-0.49%) 3,875,800 235,203.55 0 0 60,900 65,100 56,700
08/05/2026 60,900 -0.6 (-0.98%) 2,787,000 170,377.3 0 0 61,500 65,800 57,200
07/05/2026 61,500 0 (0%) 4,751,300 292,316.91 104,200 5,970.66 61,500 65,800 57,200
06/05/2026 61,500 0.4 (0.65%) 2,590,900 158,446.71 0 0 61,100 65,300 56,900
05/05/2026 61,100 0.2 (0.33%) 2,751,900 167,223.35 0 0 60,900 65,100 56,700
04/05/2026 60,900 0 (0%) 1,873,800 114,346.18 0 0 60,900 65,100 56,700
29/04/2026 60,900 -0.3 (-0.49%) 2,407,200 146,494.6 170,000 10,370 61,200 65,400 57,000
28/04/2026 61,200 -0.2 (-0.33%) 3,220,800 195,763.03 0 0 61,400 65,600 57,200
24/04/2026 61,400 -0.6 (-0.97%) 5,855,700 356,983.47 240,800 14,686.18 62,000 66,300 57,700
23/04/2026 62,000 0.2 (0.32%) 4,234,100 261,772.86 0 0 61,800 66,100 57,500
22/04/2026 61,800 0.2 (0.32%) 3,939,900 244,002 0 0 61,600 65,900 57,300
21/04/2026 61,600 0.1 (0.16%) 5,306,600 329,540.21 0 0 61,500 65,800 57,200
20/04/2026 61,500 0.2 (0.33%) 3,251,900 200,946.87 451,200 27,709.84 61,300 65,500 57,100
17/04/2026 61,300 0.2 (0.33%) 3,115,500 192,563.91 0 0 61,100 65,300 56,900
16/04/2026 61,100 -0.2 (-0.33%) 2,272,100 139,316.48 270,000 16,551 61,300 65,500 57,100
15/04/2026 61,300 -0.7 (-1.13%) 4,403,200 271,289.23 5,860,200 361,097.44 62,000 66,300 57,700
14/04/2026 62,000 -0.8 (-1.27%) 4,247,700 264,895.06 5,784,400 360,203.5 62,800 67,100 58,500
13/04/2026 62,800 0 (0%) 3,418,300 213,693.92 0 0 62,800 67,100 58,500
10/04/2026 62,800 1 (1.62%) 6,158,400 389,484.8 180,000 11,160 61,800 66,100 57,500
09/04/2026 61,800 -0.8 (-1.28%) 2,921,000 180,187.38 0 0 62,600 66,900 58,300
08/04/2026 62,600 1.6 (2.62%) 5,568,500 346,345.1 450,000 27,000 61,000 65,200 56,800
07/04/2026 61,000 0.1 (0.16%) 1,825,200 110,848.68 0 0 60,900 65,100 56,700
06/04/2026 60,900 0.9 (1.5%) 2,587,400 156,953.17 450,000 27,000 60,000 64,200 55,800
03/04/2026 60,000 -0.8 (-1.32%) 3,788,600 229,302.69 0 0 60,800 65,000 56,600
02/04/2026 60,800 -0.5 (-0.82%) 2,855,300 174,530.51 0 0 61,300 65,500 57,100
01/04/2026 61,300 0.8 (1.32%) 5,446,200 335,856.48 0 0 60,500 64,700 56,300
31/03/2026 60,500 -0.1 (-0.17%) 5,323,200 324,043.66 0 0 60,600 64,800 56,400
30/03/2026 60,600 -0.9 (-1.46%) 4,075,600 247,545.09 207,400 12,597.06 61,500 65,800 57,200
27/03/2026 61,500 0.5 (0.82%) 2,137,400 131,116.81 0 0 61,000 65,200 56,800
26/03/2026 61,000 -1.1 (-1.77%) 2,044,000 125,429.51 0 0 62,100 66,400 57,800
25/03/2026 62,100 0.9 (1.47%) 3,445,600 213,293.47 0 0 61,200 65,400 57,000
24/03/2026 61,200 0.4 (0.66%) 2,689,900 164,648.2 0 0 60,800 65,000 56,600
23/03/2026 60,800 0.8 (1.33%) 5,908,000 356,316.44 0 0 60,000 64,200 55,800

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