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
23/10/2026 16,900 0 (0%) 100 1.69 0 0 16,900 18,500 15,300
22/10/2026 16,900 0 (0%) 700 11.84 0 0 16,900 18,500 15,300
21/10/2026 16,900 -1.2 (-6.63%) 5,201 88.4 0 0 18,100 19,900 16,300
20/10/2026 18,100 0 (0%) 3 0.05 0 0 18,100 19,900 16,300
19/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
16/10/2026 18,100 0.5 (2.84%) 100 1.81 0 0 17,600 19,300 15,900
15/10/2026 17,600 -0.2 (-1.12%) 800 14.08 0 0 17,800 19,500 16,100
14/10/2026 17,800 -0.1 (-0.56%) 200 3.56 0 0 17,900 19,600 16,200
13/10/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
12/10/2026 17,900 0 (0%) 1 0.02 0 0 17,900 19,600 16,200
09/10/2026 17,900 0 (0%) 5 0.09 0 0 17,900 19,600 16,200
08/10/2026 17,900 0.1 (0.56%) 200 3.58 0 0 17,800 19,500 16,100
07/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/10/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
05/10/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 19,200 15,800
02/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/10/2026 17,500 0 (0%) 101 1.77 0 0 17,500 19,200 15,800
30/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
29/09/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
28/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
25/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
24/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
23/09/2026 17,500 -0.4 (-2.23%) 268 4.61 0 0 17,900 19,600 16,200
22/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/09/2026 17,900 -0.1 (-0.56%) 203 3.63 0 0 18,000 19,800 16,200
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/09/2026 18,000 0 (0%) 31 0.56 0 0 18,000 19,800 16,200
14/09/2026 18,000 0 (0%) 700 12.6 0 0 18,000 19,800 16,200
11/09/2026 18,000 -0.1 (-0.55%) 2,000 36 0 0 18,100 19,900 16,300
10/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/09/2026 18,100 0 (0%) 300 5.41 0 0 18,100 19,900 16,300
08/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
07/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/09/2026 18,100 0 (0%) 146 2.64 0 0 18,100 19,900 16,300
03/09/2026 18,100 0.1 (0.56%) 1,304 23.49 0 0 18,000 19,800 16,200
28/08/2026 18,000 -0.1 (-0.55%) 1,200 21.61 0 0 18,100 19,900 16,300
27/08/2026 18,100 0 (0%) 2 0.04 0 0 18,100 19,900 16,300
26/08/2026 18,100 0.1 (0.56%) 7,700 139.35 0 0 18,000 19,800 16,200
25/08/2026 18,000 -0.1 (-0.55%) 1,400 25.42 0 0 18,100 19,900 16,300
24/08/2026 18,100 0 (0%) 5,700 102.94 0 0 18,100 19,900 16,300
21/08/2026 18,100 0 (0%) 1,615 29.23 0 0 18,100 19,900 16,300
20/08/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,800 16,200
19/08/2026 18,000 -0.5 (-2.7%) 235 4.42 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 49 0.93 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 1,000 18.5 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 5 0.09 0 0 18,500 20,300 16,700
13/08/2026 18,500 0.5 (2.78%) 1,900 34.85 0 0 18,000 19,800 16,200
12/08/2026 18,000 -0.1 (-0.55%) 12,100 217.8 0 0 18,100 19,900 16,300
11/08/2026 18,100 0 (0%) 1,401 25.49 0 0 18,100 19,900 16,300
10/08/2026 18,100 0 (0%) 1,335 24.16 0 0 18,100 19,900 16,300
07/08/2026 18,100 0.1 (0.56%) 1,300 23.59 0 0 18,000 19,800 16,200
06/08/2026 18,000 -0.1 (-0.55%) 1,300 23.44 0 0 18,100 19,900 16,300
05/08/2026 18,100 -0.2 (-1.09%) 1,400 25.25 0 0 18,300 20,100 16,500
04/08/2026 18,300 0 (0%) 30 0.55 0 0 18,300 20,100 16,500
03/08/2026 18,300 0 (0%) 7,835 141.21 0 0 18,300 20,100 16,500
31/07/2026 18,300 0.3 (1.67%) 200 3.66 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 -0.2 (-1.1%) 900 16.36 0 0 18,200 20,000 16,400
27/07/2026 18,200 -1.7 (-8.54%) 1,893 35. 0 0 19,900 21,800 18,000
24/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
23/07/2026 19,900 1.8 (9.94%) 201 3.91 0 0 18,100 19,900 16,300
22/07/2026 18,100 -1.8 (-9.05%) 100 1.81 0 0 19,900 21,800 18,000
21/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
20/07/2026 19,900 1.7 (9.34%) 280 5.4 0 0 18,200 20,000 16,400
17/07/2026 18,200 0 (0%) 300 5.48 0 0 18,200 20,000 16,400
16/07/2026 18,200 -1.6 (-8.08%) 463 8.44 0 0 19,800 21,700 17,900
15/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
14/07/2026 19,800 1.6 (8.79%) 100 1.98 0 0 18,200 20,000 16,400
13/07/2026 18,200 0 (0%) 119 2.17 0 0 18,200 20,000 16,400
10/07/2026 18,200 -1.9 (-9.45%) 191 3.49 0 0 20,100 22,100 18,100
09/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
07/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
06/07/2026 20,100 1.4 (7.49%) 491 9.32 0 0 18,700 20,500 16,900
03/07/2026 18,700 0.7 (3.89%) 100 1.87 0 0 18,000 19,800 16,200
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/07/2026 18,000 -0.9 (-4.76%) 200 3.6 0 0 18,900 20,700 17,100
30/06/2026 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100
29/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
26/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
25/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
23/06/2026 18,900 0.8 (4.42%) 101 1.91 0 0 18,100 19,900 16,300
22/06/2026 18,100 -0.1 (-0.55%) 300 5.43 0 0 18,200 20,000 16,400
19/06/2026 18,200 -1.1 (-5.7%) 107 1.95 0 0 19,300 21,200 17,400
18/06/2026 19,300 1.2 (6.63%) 438 8.51 0 0 18,100 19,900 16,300
17/06/2026 18,100 -0.9 (-4.74%) 400 7.22 0 0 19,000 20,900 17,100
16/06/2026 19,000 0.1 (0.53%) 1,740 31.68 0 0 18,900 20,700 17,100
15/06/2026 18,900 -0.2 (-1.05%) 805 14.1 0 0 19,100 21,000 17,200
12/06/2026 19,100 1 (5.52%) 1,000 18.32 0 0 18,100 19,900 16,300
11/06/2026 18,100 -1.3 (-6.7%) 100 1.81 0 0 19,400 21,300 17,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
08/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
05/06/2026 19,400 0 (0%) 12 0.23 0 0 19,400 21,300 17,500
04/06/2026 19,400 1.1 (6.01%) 200 3.88 0 0 18,300 20,100 16,500
03/06/2026 18,300 -1.3 (-6.63%) 300 5.61 0 0 19,600 21,500 17,700
02/06/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
01/06/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
29/05/2026 19,600 0.8 (4.26%) 100 1.96 0 0 18,800 20,600 17,000
28/05/2026 18,800 -0.8 (-4.08%) 300 5.7 0 0 19,600 21,500 17,700
27/05/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
26/05/2026 19,600 1.6 (8.89%) 400 7.54 0 0 18,000 19,800 16,200
25/05/2026 18,000 -1.5 (-7.69%) 100 1.8 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 20,500 -0.1 (-0.49%) 200 4.1 0 0 20,600 22,600 18,600
20/05/2026 20,600 -0.2 (-0.96%) 300 6.17 0 0 20,800 22,800 18,800
19/05/2026 20,800 1.1 (5.58%) 236 4.79 0 0 19,700 21,600 17,800
18/05/2026 19,700 0.5 (2.6%) 145 2.83 0 0 19,200 21,100 17,300
15/05/2026 19,200 0.1 (0.52%) 206 4.01 0 0 19,100 21,000 17,200
14/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
13/05/2026 19,100 0.1 (0.53%) 200 3.89 0 0 19,000 20,900 17,100
12/05/2026 19,000 0 (0%) 5,100 96.94 0 0 19,000 20,900 17,100
11/05/2026 19,000 -0.1 (-0.52%) 200 3.8 5,566 108.54 19,100 21,000 17,200
08/05/2026 19,100 -0.9 (-4.5%) 6,409 118.75 0 0 20,000 22,000 18,000
07/05/2026 20,000 0.5 (2.56%) 300 5.94 0 0 19,500 21,400 17,600
06/05/2026 19,500 0 (0%) 700 13.64 0 0 19,500 21,400 17,600
05/05/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
04/05/2026 19,600 -0.9 (-4.39%) 1,400 27.5 0 0 20,500 22,500 18,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/04/2026 20,500 1 (5.13%) 5,300 99.8 0 0 19,500 21,400 17,600
24/04/2026 19,500 -0.4 (-2.01%) 600 11.67 0 0 19,900 21,800 18,000
23/04/2026 19,900 -0.8 (-3.86%) 641 12.56 0 0 20,700 22,700 18,700

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Short link