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 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
13/05/2026 12,200 0.2 (1.67%) 297,500 3,606.89 0 0 12,000 12,800 11,200
12/05/2026 12,000 0.05 (0.42%) 125,800 1,513.1 0 0 11,950 12,750 11,150
11/05/2026 11,950 0 (0%) 114,700 1,370.69 0 0 11,950 12,750 11,150
08/05/2026 11,950 0 (0%) 170,800 2,041.05 0 0 11,950 12,750 11,150
07/05/2026 11,950 -0.1 (-0.83%) 233,200 2,792.35 0 0 12,050 12,850 11,250
06/05/2026 12,050 -0.05 (-0.41%) 214,800 2,599.42 0 0 12,100 12,900 11,300
05/05/2026 12,100 0 (0%) 200,900 2,417.61 0 0 12,100 12,900 11,300
04/05/2026 12,100 0.1 (0.83%) 131,200 1,589.06 0 0 12,000 12,800 11,200
29/04/2026 12,000 0 (0%) 233,900 2,799.4 0 0 12,000 12,800 11,200
28/04/2026 12,000 -0.2 (-1.64%) 174,000 2,086.52 0 0 12,200 13,050 11,350
24/04/2026 12,200 0.25 (2.09%) 509,000 6,178.52 0 0 11,950 12,750 11,150
23/04/2026 11,950 0 (0%) 262,400 3,134.43 0 0 11,950 12,750 11,150
22/04/2026 11,950 -0.05 (-0.42%) 190,700 2,277.36 0 0 12,000 12,800 11,200
21/04/2026 12,000 0.2 (1.69%) 415,200 4,949.61 0 0 11,800 12,600 11,000
20/04/2026 11,800 0.1 (0.85%) 178,000 2,098.07 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 136,200 1,598.99 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.05 (-0.43%) 87,400 1,021.23 0 0 11,750 12,550 10,950
15/04/2026 11,750 -0.05 (-0.42%) 175,400 2,070.27 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 119,900 1,413.36 0 0 11,800 12,600 11,000
13/04/2026 11,800 0 (0%) 95,900 1,132.31 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.1 (0.85%) 208,200 2,450.02 0 0 11,700 12,500 10,900
09/04/2026 11,700 -0.15 (-1.27%) 148,800 1,745.63 0 0 11,850 12,650 11,050
08/04/2026 11,850 0.25 (2.16%) 282,300 3,319.29 0 0 11,600 12,400 10,800
07/04/2026 11,600 0 (0%) 59,500 690.54 0 0 11,600 12,400 10,800
06/04/2026 11,600 0 (0%) 126,000 1,468.01 0 0 11,600 12,400 10,800
03/04/2026 11,600 -0.1 (-0.85%) 147,200 1,713.56 0 0 11,700 12,500 10,900
02/04/2026 11,700 0 (0%) 106,900 1,245.79 0 0 11,700 12,500 10,900
01/04/2026 11,700 0 (0%) 165,500 1,939.01 0 0 11,700 12,500 10,900
31/03/2026 11,700 0.05 (0.43%) 205,700 2,397.64 0 0 11,650 12,450 10,850
30/03/2026 11,650 -0.05 (-0.43%) 186,000 2,166.84 0 0 11,700 12,500 10,900
27/03/2026 11,700 -0.05 (-0.43%) 118,900 1,396.17 0 0 11,750 12,550 10,950
26/03/2026 11,750 0.05 (0.43%) 113,300 1,325.61 0 0 11,700 12,500 10,900
25/03/2026 11,700 0.15 (1.3%) 106,300 1,244.45 0 0 11,550 12,350 10,750
24/03/2026 11,550 0.2 (1.76%) 242,200 2,788.52 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.3 (-2.58%) 305,600 3,503.98 0 0 11,650 12,450 10,850

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