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
13/11/2026 10,250 -0.1 (-0.97%) 158,200 1,627.98 0 0 10,350 11,050 9,630
12/11/2026 10,350 0.1 (0.98%) 45,300 467.33 0 0 10,250 10,950 9,540
11/11/2026 10,250 -0.05 (-0.49%) 128,700 1,317.77 0 0 10,300 11,000 9,580
10/11/2026 10,300 -0.05 (-0.48%) 116,000 1,195.24 0 0 10,350 11,050 9,630
09/11/2026 10,350 0.05 (0.49%) 86,500 890.24 0 0 10,300 11,000 9,580
06/11/2026 10,300 0 (0%) 60,600 622.61 0 0 10,300 11,000 9,580
05/11/2026 10,300 0 (0%) 126,000 1,298.94 0 0 10,300 11,000 9,580
04/11/2026 10,300 0.1 (0.98%) 200,200 2,045.68 0 0 10,200 10,900 9,490
03/11/2026 10,200 0.1 (0.99%) 238,600 2,425.34 0 0 10,100 10,800 9,400
02/11/2026 10,100 -0.3 (-2.88%) 620,600 6,326.37 0 0 10,400 11,100 9,680
30/10/2026 10,400 -0.2 (-1.89%) 261,900 2,730.19 0 0 10,600 11,300 9,860
29/10/2026 10,600 -0.15 (-1.4%) 401,600 4,232.03 0 0 10,750 11,500 10,000
28/10/2026 10,750 -0.05 (-0.46%) 328,400 3,504.52 0 0 10,800 11,550 10,050
27/10/2026 10,800 0.1 (0.93%) 212,700 2,280.21 0 0 10,700 11,400 9,960
26/10/2026 10,700 -0.05 (-0.47%) 271,900 2,930.29 0 0 10,750 11,500 10,000
23/10/2026 10,750 -0.15 (-1.38%) 555,900 5,982.49 0 0 10,900 11,650 10,150
22/10/2026 10,900 -0.45 (-3.96%) 1,259,800 13,749.43 0 0 11,350 12,100 10,600
21/10/2026 11,350 0.1 (0.89%) 737,700 8,355.8 0 0 11,250 12,000 10,500
20/10/2026 11,250 0.15 (1.35%) 245,500 2,743.45 0 0 11,100 11,850 10,350
19/10/2026 11,100 -0.15 (-1.33%) 226,400 2,524.87 0 0 11,250 12,000 10,500
16/10/2026 11,250 0.15 (1.35%) 377,500 4,212.44 0 0 11,100 11,850 10,350
15/10/2026 11,100 -0.25 (-2.2%) 1,192,300 13,252.01 0 0 11,350 12,100 10,600
14/10/2026 11,350 -0.1 (-0.87%) 508,700 5,782.33 0 0 11,450 12,250 10,650
13/10/2026 11,450 -0.1 (-0.87%) 532,200 6,122.62 0 0 11,550 12,350 10,750
12/10/2026 11,550 -0.15 (-1.28%) 969,700 11,188.47 0 0 11,700 12,500 10,900
09/10/2026 11,700 -0.05 (-0.43%) 811,900 9,443.37 0 0 11,750 12,550 10,950
08/10/2026 11,750 -0.2 (-1.67%) 981,900 11,679.85 0 0 11,950 12,750 11,150
07/10/2026 11,950 0.15 (1.27%) 1,721,800 20,599.82 0 0 11,800 12,600 11,000
06/10/2026 11,800 0.1 (0.85%) 828,000 9,666.1 0 0 11,700 12,500 10,900
05/10/2026 11,700 0.45 (4%) 2,425,900 28,617.2 0 0 11,250 12,000 10,500
02/10/2026 11,250 0.15 (1.35%) 634,200 7,170.73 0 0 11,100 11,850 10,350
01/10/2026 11,100 -0.15 (-1.33%) 498,600 5,570.67 0 0 11,250 12,000 10,500
30/09/2026 11,250 -0.2 (-1.75%) 515,400 5,879.79 0 0 11,450 12,250 10,650
29/09/2026 11,450 0.4 (3.62%) 865,900 9,723.67 0 0 11,050 11,800 10,300
28/09/2026 11,050 0.1 (0.91%) 579,000 6,371.51 0 0 10,950 11,700 10,200
25/09/2026 10,950 0.2 (1.86%) 179,900 1,957.05 0 0 10,750 11,500 10,000
24/09/2026 10,750 0.05 (0.47%) 283,700 3,062.37 0 0 10,700 11,400 9,960
23/09/2026 10,700 -0.2 (-1.83%) 227,800 2,470.22 0 0 10,900 11,650 10,150
22/09/2026 10,900 0.4 (3.81%) 390,300 4,162.84 0 0 10,500 11,200 9,770
21/09/2026 10,500 -0.05 (-0.47%) 160,500 1,691.8 0 0 10,550 11,250 9,820
18/09/2026 10,550 -0.15 (-1.4%) 346,100 3,705.16 0 0 10,700 11,400 9,960
17/09/2026 10,700 -0.1 (-0.93%) 79,500 850.73 0 0 10,800 11,550 10,050
16/09/2026 10,800 0.35 (3.35%) 815,300 8,769.02 0 0 10,450 11,150 9,720
15/09/2026 10,450 0.15 (1.46%) 174,100 1,809.34 0 0 10,300 11,000 9,580
14/09/2026 10,300 0 (0%) 67,800 700.78 0 0 10,300 11,000 9,580
11/09/2026 10,300 -0.25 (-2.37%) 98,000 1,022.71 0 0 10,550 11,250 9,820
10/09/2026 10,550 -0.05 (-0.47%) 45,100 476.36 0 0 10,600 11,300 9,860
09/09/2026 10,600 0 (0%) 70,300 740.77 0 0 10,600 11,300 9,860
08/09/2026 10,600 0.05 (0.47%) 58,700 617.63 0 0 10,550 11,250 9,820
07/09/2026 10,550 -0.05 (-0.47%) 25,100 264.22 0 0 10,600 11,300 9,860
04/09/2026 10,600 0.05 (0.47%) 44,700 473.3 0 0 10,550 11,250 9,820
03/09/2026 10,550 0.15 (1.44%) 44,600 468.28 0 0 10,400 11,100 9,680
28/08/2026 10,400 0 (0%) 27,700 289.38 0 0 10,400 11,100 9,680
27/08/2026 10,400 -0.05 (-0.48%) 27,400 285.44 0 0 10,450 11,150 9,720
26/08/2026 10,450 0 (0%) 28,000 292.15 0 0 10,450 11,150 9,720
25/08/2026 10,450 0 (0%) 35,600 371.02 0 0 10,450 11,150 9,720
24/08/2026 10,450 -0.05 (-0.48%) 44,500 466.16 0 0 10,500 11,200 9,770
21/08/2026 10,500 0.1 (0.96%) 83,400 870.11 0 0 10,400 11,100 9,680
20/08/2026 10,400 -0.05 (-0.48%) 49,600 516.66 0 0 10,450 11,150 9,720
19/08/2026 10,450 0.05 (0.48%) 49,100 511.13 0 0 10,400 11,100 9,680
18/08/2026 10,400 0 (0%) 27,500 286.21 0 0 10,400 11,100 9,680
17/08/2026 10,400 -0.2 (-1.89%) 17,000 177.68 0 0 10,600 11,300 9,860
14/08/2026 10,600 0 (0%) 121,300 1,271.21 0 0 10,600 11,300 9,860
13/08/2026 10,600 -0.05 (-0.47%) 33,900 358.51 0 0 10,650 11,350 9,910
12/08/2026 10,650 -0.1 (-0.93%) 49,700 528.84 0 0 10,750 11,500 10,000
11/08/2026 10,750 0.15 (1.42%) 86,400 919.76 0 0 10,600 11,300 9,860
10/08/2026 10,600 0.15 (1.44%) 56,400 593.51 0 0 10,450 11,150 9,720
07/08/2026 10,450 0 (0%) 35,600 372.12 0 0 10,450 11,150 9,720
06/08/2026 10,450 0.05 (0.48%) 11,000 114.65 0 0 10,400 11,100 9,680
05/08/2026 10,400 -0.1 (-0.95%) 33,700 352.7 0 0 10,500 11,200 9,770
04/08/2026 10,500 0 (0%) 62,600 657.3 0 0 10,500 11,200 9,770
03/08/2026 10,500 0.05 (0.48%) 105,300 1,110.7 0 0 10,450 11,150 9,720
31/07/2026 10,450 -0.1 (-0.95%) 13,100 137.76 0 0 10,550 11,250 9,820
30/07/2026 10,550 0.35 (3.43%) 193,300 2,020.8 0 0 10,200 10,900 9,490
29/07/2026 10,200 0.05 (0.49%) 23,600 240.39 0 0 10,150 10,850 9,440
28/07/2026 10,150 0 (0%) 41,900 423.02 0 0 10,150 10,850 9,440
27/07/2026 10,150 -0.05 (-0.49%) 68,400 698.41 0 0 10,200 10,900 9,490
24/07/2026 10,200 0.15 (1.49%) 168,500 1,734.42 0 0 10,050 10,750 9,350
23/07/2026 10,050 -0.05 (-0.5%) 66,200 663.23 0 0 10,100 10,800 9,400
22/07/2026 10,100 0 (0%) 57,000 571.94 0 0 10,100 10,800 9,400
21/07/2026 10,100 0.05 (0.5%) 91,100 914.18 0 0 10,050 10,750 9,350
20/07/2026 10,050 -0.15 (-1.47%) 242,300 2,439.47 0 0 10,200 10,900 9,490
17/07/2026 10,200 -0.05 (-0.49%) 34,300 350.12 0 0 10,250 10,950 9,540
16/07/2026 10,250 -0.05 (-0.49%) 64,800 662.75 0 0 10,300 11,000 9,580
15/07/2026 10,300 -0.1 (-0.96%) 24,600 254.36 0 0 10,400 11,100 9,680
14/07/2026 10,400 0 (0%) 93,200 957.79 0 0 10,400 11,100 9,680
13/07/2026 10,400 -0.15 (-1.42%) 104,900 1,095.96 0 0 10,550 11,250 9,820
10/07/2026 10,550 0 (0%) 80,300 845.27 0 0 10,550 11,250 9,820
09/07/2026 10,550 0 (0%) 40,100 423.56 0 0 10,550 11,250 9,820
08/07/2026 10,550 0 (0%) 56,000 590.22 0 0 10,550 11,250 9,820
07/07/2026 10,550 0 (0%) 42,800 450.89 0 0 10,550 11,250 9,820
06/07/2026 10,550 -0.05 (-0.47%) 101,400 1,072.41 0 0 10,600 11,300 9,860
03/07/2026 10,600 0.05 (0.47%) 178,600 1,896.99 0 0 10,550 11,250 9,820
02/07/2026 10,550 0 (0%) 119,600 1,264.14 0 0 10,550 11,250 9,820
01/07/2026 10,550 0.05 (0.48%) 45,600 480.86 0 0 10,500 11,200 9,770
30/06/2026 10,500 0 (0%) 78,200 821.57 0 0 10,500 11,200 9,770
29/06/2026 10,500 -0.05 (-0.47%) 32,300 339.02 0 0 10,550 11,250 9,820
26/06/2026 10,550 0.05 (0.48%) 91,300 959.58 0 0 10,500 11,200 9,770
25/06/2026 10,500 -0.1 (-0.94%) 110,800 1,164.39 0 0 10,600 11,300 9,860
24/06/2026 10,600 0.05 (0.47%) 43,500 458.63 0 0 10,550 11,250 9,820
23/06/2026 10,550 0 (0%) 115,500 1,220.39 0 0 10,550 11,250 9,820
22/06/2026 10,550 -0.05 (-0.47%) 83,000 875.71 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.05 (-0.47%) 75,800 806.23 0 0 10,650 11,350 9,910
18/06/2026 10,650 -0.05 (-0.47%) 44,300 472.18 0 0 10,700 11,400 9,960
17/06/2026 10,700 -0.05 (-0.47%) 166,200 1,772.51 0 0 10,750 11,500 10,000
16/06/2026 10,750 0 (0%) 101,700 1,088.65 0 0 10,750 11,500 10,000
15/06/2026 10,750 0.05 (0.47%) 93,800 1,003.84 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 113,700 1,222.97 0 0 10,700 11,400 9,960
11/06/2026 10,700 -0.05 (-0.47%) 107,700 1,157.22 0 0 10,750 11,500 10,000
10/06/2026 10,750 -0.2 (-1.83%) 363,400 3,920.44 0 0 10,950 11,700 10,200
09/06/2026 10,950 -0.15 (-1.35%) 222,700 2,448.75 0 0 11,100 11,850 10,350
08/06/2026 12,200 0.05 (0.41%) 773,800 9,444.62 0 0 12,150 13,000 11,300
05/06/2026 12,150 0.05 (0.41%) 277,000 3,349.99 0 0 12,100 12,900 11,300
04/06/2026 12,100 0 (0%) 260,500 3,146.82 0 0 12,100 12,900 11,300
03/06/2026 12,100 -0.05 (-0.41%) 374,700 4,526.57 0 0 12,150 13,000 11,300
02/06/2026 12,150 -0.05 (-0.41%) 87,200 1,057.18 0 0 12,200 13,050 11,350
01/06/2026 12,200 0 (0%) 125,800 1,531.82 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.1 (0.83%) 248,800 3,038.65 0 0 12,100 12,900 11,300
28/05/2026 12,100 0 (0%) 107,800 1,303.54 0 0 12,100 12,900 11,300
27/05/2026 12,100 0.1 (0.83%) 214,300 2,594.35 0 0 12,000 12,800 11,200
26/05/2026 12,000 0.15 (1.27%) 178,800 2,148.59 0 0 11,850 12,650 11,050
25/05/2026 11,850 0 (0%) 111,900 1,334.5 0 0 11,850 12,650 11,050
22/05/2026 11,850 -0.05 (-0.42%) 63,100 748.75 0 0 11,900 12,700 11,100
21/05/2026 11,900 0.05 (0.42%) 58,300 694.09 0 0 11,850 12,650 11,050
20/05/2026 11,850 -0.2 (-1.66%) 175,000 2,086.78 0 0 12,050 12,850 11,250
19/05/2026 12,050 -0.15 (-1.23%) 226,800 2,745.92 0 0 12,200 13,050 11,350
18/05/2026 12,200 -0.05 (-0.41%) 131,300 1,602.32 0 0 12,250 13,100 11,400
15/05/2026 12,250 0 (0%) 126,700 1,552.66 0 0 12,250 13,100 11,400
14/05/2026 12,250 0.05 (0.41%) 244,500 2,997.03 0 0 12,200 13,050 11,350

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Short link