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 13,000 -0.3 (-2.26%) 3,500 45.86 0 0 13,300 14,200 12,400
22/09/2026 13,300 0.15 (1.14%) 1,300 17.29 0 0 13,150 14,050 12,250
21/09/2026 13,150 -0.35 (-2.59%) 3,100 40.63 0 0 13,500 14,400 12,600
18/09/2026 13,500 0.2 (1.5%) 2,500 33.75 0 0 13,300 14,200 12,400
17/09/2026 13,300 0.1 (0.76%) 3,100 41.43 0 0 13,200 14,100 12,300
16/09/2026 13,200 0.1 (0.76%) 700 9.11 0 0 13,100 14,000 12,200
15/09/2026 13,100 0 (0%) 5,000 65.33 0 0 13,100 14,000 12,200
14/09/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
11/09/2026 13,100 -0.1 (-0.76%) 900 11.79 0 0 13,200 14,100 12,300
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
09/09/2026 13,200 -0.3 (-2.22%) 100 1.32 0 0 13,500 14,400 12,600
08/09/2026 13,500 0.7 (5.47%) 2,400 32.05 0 0 12,800 13,650 11,950
07/09/2026 12,800 -0.5 (-3.76%) 200 2.61 0 0 13,300 14,200 12,400
04/09/2026 13,300 0 (0%) 500 6.65 0 0 13,300 14,200 12,400
03/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
28/08/2026 13,300 0 (0%) 200 2.66 0 0 13,300 14,200 12,400
27/08/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
26/08/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
25/08/2026 13,300 0.4 (3.1%) 5,800 77.41 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
21/08/2026 12,900 -0.1 (-0.77%) 1,200 15.75 0 0 13,000 13,900 12,100
20/08/2026 13,000 0.4 (3.17%) 300 3.92 0 0 12,600 13,450 11,750
19/08/2026 12,600 -0.2 (-1.56%) 100 1.26 0 0 12,800 13,650 11,950
18/08/2026 12,800 0.15 (1.19%) 300 3.84 0 0 12,650 13,500 11,800
17/08/2026 12,650 0 (0%) 7,200 91.08 0 0 12,650 13,500 11,800
14/08/2026 12,650 -0.15 (-1.17%) 4,100 51.52 0 0 12,800 13,650 11,950
13/08/2026 12,800 0 (0%) 1,600 20.48 0 0 12,800 13,650 11,950
12/08/2026 12,800 0 (0%) 600 7.67 0 0 12,800 13,650 11,950
11/08/2026 12,800 0.15 (1.19%) 10,100 129.78 0 0 12,650 13,500 11,800
10/08/2026 12,650 0 (0%) 4,000 50.6 0 0 12,650 13,500 11,800
07/08/2026 12,650 -0.25 (-1.94%) 6,000 75.9 0 0 12,900 13,800 12,000
06/08/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
05/08/2026 12,900 0.2 (1.57%) 1,900 24.38 0 0 12,700 13,550 11,850
04/08/2026 12,700 -0.2 (-1.55%) 6,300 81.25 0 0 12,900 13,800 12,000
03/08/2026 12,900 0 (0%) 3,300 42.54 0 0 12,900 13,800 12,000
31/07/2026 12,900 0.55 (4.45%) 1,100 14.27 0 0 12,350 13,200 11,500
30/07/2026 12,350 0 (0%) 2,800 34.58 0 0 12,350 13,200 11,500
29/07/2026 12,350 0 (0%) 5,200 64.1 0 0 12,350 13,200 11,500
28/07/2026 12,350 0 (0%) 300 3.71 0 0 12,350 13,200 11,500
27/07/2026 12,350 -0.2 (-1.59%) 5,700 70.61 0 0 12,550 13,400 11,700
24/07/2026 12,550 0 (0%) 3,100 38.93 0 0 12,550 13,400 11,700
23/07/2026 12,550 -0.25 (-1.95%) 5,100 64.17 0 0 12,800 13,650 11,950
22/07/2026 12,800 0.05 (0.39%) 2,400 30.49 0 0 12,750 13,600 11,900
21/07/2026 12,750 0.05 (0.39%) 1,900 24.08 0 0 12,700 13,550 11,850
20/07/2026 12,700 -0.15 (-1.17%) 5,300 68.59 0 0 12,850 13,700 12,000
17/07/2026 12,850 0.15 (1.18%) 6,200 78.97 0 0 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 5,100 64.77 0 0 12,600 13,450 11,750
15/07/2026 12,600 -0.1 (-0.79%) 3,400 42.84 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.2 (1.6%) 4,900 61.73 0 0 12,500 13,350 11,650
13/07/2026 12,500 0 (0%) 3,700 46.38 0 0 12,500 13,350 11,650
10/07/2026 12,500 -0.4 (-3.1%) 1,100 13.79 0 0 12,900 13,800 12,000
09/07/2026 12,900 -0.2 (-1.53%) 1,000 12.9 0 0 13,100 14,000 12,200
08/07/2026 13,100 0.45 (3.56%) 2,100 26.71 0 0 12,650 13,500 11,800
07/07/2026 12,650 -0.1 (-0.78%) 1,200 15.18 0 0 12,750 13,600 11,900
06/07/2026 12,750 -0.4 (-3.04%) 2,300 29.37 0 0 13,150 14,050 12,250
03/07/2026 13,150 0.6 (4.78%) 2,500 31.93 0 0 12,550 13,400 11,700
02/07/2026 12,550 -0.1 (-0.79%) 7,800 97.48 0 0 12,650 13,500 11,800
01/07/2026 12,650 0.15 (1.2%) 2,300 29.77 0 0 12,500 13,350 11,650
30/06/2026 12,500 -0.45 (-3.47%) 5,000 62.5 0 0 12,950 13,850 12,050
29/06/2026 12,950 -0.25 (-1.89%) 8,600 110.99 0 0 13,200 14,100 12,300
26/06/2026 13,200 0.1 (0.76%) 1,400 18.48 0 0 13,100 14,000 12,200
25/06/2026 13,100 0 (0%) 200 2.62 0 0 13,100 14,000 12,200
24/06/2026 13,100 -0.05 (-0.38%) 1,000 13.12 0 0 13,150 14,050 12,250
23/06/2026 13,150 -0.1 (-0.75%) 300 3.92 0 0 13,250 14,150 12,350
22/06/2026 13,250 -0.55 (-3.99%) 100 1.33 0 0 13,800 14,750 12,850
19/06/2026 13,800 0.55 (4.15%) 4,100 54.33 0 0 13,250 14,150 12,350
18/06/2026 13,250 0 (0%) 500 6.63 0 0 13,250 14,150 12,350
17/06/2026 13,250 -0.05 (-0.38%) 1,300 17.18 0 0 13,300 14,200 12,400
16/06/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,200 12,400
15/06/2026 13,300 -0.05 (-0.37%) 900 11.97 0 0 13,350 14,250 12,450
12/06/2026 13,350 -0.55 (-3.96%) 1,300 17.4 0 0 13,900 14,850 12,950
11/06/2026 13,900 0.15 (1.09%) 1,700 22.54 0 0 13,750 14,700 12,800
10/06/2026 13,750 0.7 (5.36%) 1,400 18.47 0 0 13,050 13,950 12,150
09/06/2026 13,050 -0.1 (-0.76%) 3,900 51.25 0 0 13,150 14,050 12,250
08/06/2026 13,150 -0.15 (-1.13%) 1,400 18.5 0 0 13,300 14,200 12,400
05/06/2026 13,300 -0.55 (-3.97%) 100 1.33 0 0 13,850 14,800 12,900
04/06/2026 13,850 0.7 (5.32%) 2,600 34.39 0 0 13,150 14,050 12,250
03/06/2026 13,150 -0.15 (-1.13%) 1,300 17.36 0 0 13,300 14,200 12,400
02/06/2026 13,300 0.05 (0.38%) 300 4.03 0 0 13,250 14,150 12,350
01/06/2026 13,250 -0.55 (-3.99%) 500 6.79 0 0 13,800 14,750 12,850
29/05/2026 13,800 0.3 (2.22%) 6,600 86.54 0 0 13,500 14,400 12,600
28/05/2026 13,500 0 (0%) 400 5.42 0 0 13,500 14,400 12,600
27/05/2026 13,500 -0.2 (-1.46%) 600 8.1 0 0 13,700 14,650 12,750
26/05/2026 13,700 0.6 (4.58%) 2,300 30.21 0 0 13,100 14,000 12,200
25/05/2026 13,100 -0.2 (-1.5%) 2,600 34.18 0 0 13,300 14,200 12,400
22/05/2026 13,300 -0.2 (-1.48%) 1,900 25.38 0 0 13,500 14,400 12,600
21/05/2026 13,500 -0.5 (-3.57%) 300 4.15 0 0 14,000 14,950 13,050
20/05/2026 14,000 0.6 (4.48%) 4,100 54.36 0 0 13,400 14,300 12,500
19/05/2026 13,400 0 (0%) 600 8.06 0 0 13,400 14,300 12,500
18/05/2026 13,400 0 (0%) 1,400 18.76 0 0 13,400 14,300 12,500
15/05/2026 13,400 0 (0%) 4,900 65.66 0 0 13,400 14,300 12,500
14/05/2026 13,400 -0.15 (-1.11%) 2,500 33.8 0 0 13,550 14,450 12,650
13/05/2026 13,550 0.1 (0.74%) 20,300 272.86 0 0 13,450 14,350 12,550
12/05/2026 13,450 -0.45 (-3.24%) 20,700 280.13 0 0 13,900 14,850 12,950
11/05/2026 13,900 0.2 (1.46%) 20,500 279.62 0 0 13,700 14,650 12,750
08/05/2026 13,700 -0.3 (-2.14%) 1,000 13.71 0 0 14,000 14,950 13,050
07/05/2026 14,000 -0.45 (-3.11%) 8,800 121.09 0 0 14,450 15,450 13,450
06/05/2026 14,450 0 (0%) 8,200 114.76 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.45 (3.21%) 1,500 20.6 0 0 14,000 14,950 13,050
04/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
29/04/2026 14,000 0.5 (3.7%) 3,700 50.72 0 0 13,500 14,400 12,600
28/04/2026 13,500 -0.45 (-3.23%) 7,200 97.38 0 0 13,950 14,900 13,000
24/04/2026 13,950 0.45 (3.33%) 5,700 79.45 0 0 13,500 14,400 12,600
23/04/2026 13,500 -0.55 (-3.91%) 1,600 21.76 0 0 14,050 15,000 13,100
22/04/2026 14,050 -0.05 (-0.35%) 2,100 29.15 0 0 14,100 15,050 13,150
21/04/2026 14,100 -0.3 (-2.08%) 14,000 192.35 0 0 14,400 15,400 13,400
20/04/2026 14,400 -0.1 (-0.69%) 1,100 15.85 0 0 14,500 15,500 13,500
17/04/2026 14,500 0.3 (2.11%) 1,200 17.45 0 0 14,200 15,150 13,250
16/04/2026 14,200 -0.15 (-1.05%) 700 10.02 0 0 14,350 15,350 13,350
15/04/2026 14,350 -0.95 (-6.21%) 8,300 119.34 0 0 15,300 16,350 14,250
14/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 15,900 13,900
13/04/2026 14,900 0.5 (3.47%) 2,400 33.15 0 0 14,400 15,400 13,400
10/04/2026 14,400 -0.1 (-0.69%) 3,500 50.49 0 0 14,500 15,500 13,500
09/04/2026 14,500 0 (0%) 1,000 14.72 0 0 14,500 15,500 13,500
08/04/2026 14,500 0.2 (1.4%) 5,800 84.8 0 0 14,300 15,300 13,300
07/04/2026 14,300 0 (0%) 1,400 19.24 0 0 14,300 15,300 13,300
06/04/2026 14,300 0 (0%) 400 5.72 0 0 14,300 15,300 13,300
03/04/2026 14,300 0.05 (0.35%) 3,400 47.51 0 0 14,250 15,200 13,300
02/04/2026 14,250 0.75 (5.56%) 100 1.43 0 0 13,500 14,400 12,600
01/04/2026 13,500 -0.7 (-4.93%) 200 2.81 0 0 14,200 15,150 13,250
31/03/2026 14,200 0.1 (0.71%) 10,800 154.28 0 0 14,100 15,050 13,150
30/03/2026 14,100 0 (0%) 2,100 29.61 0 0 14,100 15,050 13,150
27/03/2026 14,100 0.1 (0.71%) 10,700 144.39 0 0 14,000 14,950 13,050
26/03/2026 14,000 -0.1 (-0.71%) 3,700 53.57 0 0 14,100 15,050 13,150
25/03/2026 14,100 0.15 (1.08%) 2,300 32.33 0 0 13,950 14,900 13,000
24/03/2026 13,950 0.45 (3.33%) 12,900 184.76 0 0 13,500 14,400 12,600
23/03/2026 13,500 0 (0%) 8,600 115.85 0 0 13,500 14,400 12,600

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