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
24/09/2026 9,500 0 (0%) 5,115 48.5 0 0 9,500 10,900 8,100
23/09/2026 9,600 -0.1 (-1.03%) 31,305 297.57 0 0 9,700 11,100 8,300
22/09/2026 9,700 0 (0%) 8,678 83.97 0 0 9,700 11,100 8,300
21/09/2026 9,800 0.1 (1.03%) 13,406 129.46 0 0 9,700 11,100 8,300
18/09/2026 9,800 0.1 (1.03%) 19,147 185. 0 0 9,700 11,100 8,300
17/09/2026 9,700 0 (0%) 10,530 101.92 0 0 9,700 11,100 8,300
16/09/2026 9,800 0.1 (1.03%) 21,836 210.71 0 0 9,700 11,100 8,300
15/09/2026 9,700 -0.1 (-1.02%) 5,325 51.55 0 0 9,800 11,200 8,400
14/09/2026 9,800 0.1 (1.03%) 8,581 83.67 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 28,278 275.07 0 0 9,700 11,100 8,300
10/09/2026 9,700 -0.2 (-2.02%) 19,905 192.56 0 0 9,900 11,300 8,500
09/09/2026 9,800 0 (0%) 1,671 16.49 0 0 9,800 11,200 8,400
08/09/2026 9,800 0 (0%) 40,934 399.11 0 0 9,800 11,200 8,400
07/09/2026 9,900 0 (0%) 31,651 310.75 0 0 9,900 11,300 8,500
04/09/2026 9,900 0.1 (1.02%) 8,612 85.39 0 0 9,800 11,200 8,400
03/09/2026 10,100 0.2 (2.02%) 33,601 327.94 0 0 9,900 11,300 8,500
28/08/2026 10,200 0.1 (0.99%) 52,744 524.1 0 0 10,100 11,600 8,600
27/08/2026 10,100 0 (0%) 4,530 45.7 0 0 10,100 11,600 8,600
26/08/2026 10,000 -0.2 (-1.96%) 10,006 100.68 0 0 10,200 11,700 8,700
25/08/2026 10,300 -0.1 (-0.96%) 25,426 258.1 0 0 10,400 11,900 8,900
24/08/2026 10,300 -0.1 (-0.96%) 6,518 67.71 0 0 10,400 11,900 8,900
21/08/2026 10,400 0 (0%) 1,702 17.67 0 0 10,400 11,900 8,900
20/08/2026 10,400 0.2 (1.96%) 2,406 24.91 0 0 10,200 11,700 8,700
19/08/2026 10,400 -0.1 (-0.95%) 4,601 47.04 0 0 10,500 12,000 9,000
18/08/2026 10,400 -0.2 (-1.89%) 4,958 51.95 0 0 10,600 12,100 9,100
17/08/2026 10,800 0.4 (3.85%) 523 5.55 0 0 10,400 11,900 8,900
14/08/2026 10,400 0 (0%) 4,519 46.95 0 0 10,400 11,900 8,900
13/08/2026 10,400 0 (0%) 2,200 22.97 0 0 10,400 11,900 8,900
12/08/2026 10,500 -0.1 (-0.94%) 5,304 55.12 0 0 10,600 12,100 9,100
11/08/2026 10,600 0 (0%) 5,403 57.21 0 0 10,600 12,100 9,100
10/08/2026 10,800 0.3 (2.86%) 20,894 222.09 0 0 10,500 12,000 9,000
07/08/2026 10,600 0 (0%) 12,132 127.15 0 0 10,600 12,100 9,100
06/08/2026 10,600 0 (0%) 6,833 72.22 0 0 10,600 12,100 9,100
05/08/2026 10,500 0.2 (1.94%) 19,116 201.91 0 0 10,300 11,800 8,800
04/08/2026 10,600 0.4 (3.92%) 25,254 260.41 0 0 10,200 11,700 8,700
03/08/2026 10,600 0.6 (6%) 12,481 127.4 0 0 10,000 11,500 8,500
31/07/2026 10,000 -0.2 (-1.96%) 2,319 23.3 0 0 10,200 11,700 8,700
30/07/2026 10,200 0.2 (2%) 20,524 208.75 0 0 10,000 11,500 8,500
29/07/2026 10,200 0.4 (4.08%) 2,248 22.55 0 0 9,800 11,200 8,400
28/07/2026 10,100 0 (0%) 9,128 89.06 0 0 10,100 11,600 8,600
27/07/2026 10,200 0.7 (7.37%) 8,689 87.65 0 0 9,500 10,900 8,100
24/07/2026 10,200 0.4 (4.08%) 52,656 497.66 0 0 9,800 11,200 8,400
23/07/2026 10,200 0.2 (2%) 6,900 67.86 0 0 10,000 11,500 8,500
22/07/2026 9,800 -0.3 (-2.97%) 21,680 216.34 0 0 10,100 11,600 8,600
21/07/2026 10,200 0 (0%) 2,902 29.45 0 0 10,200 11,700 8,700
20/07/2026 10,200 -0.1 (-0.97%) 4,640 47.41 0 0 10,300 11,800 8,800
17/07/2026 10,300 0.1 (0.98%) 2,000 20.51 0 0 10,200 11,700 8,700
16/07/2026 10,200 0.1 (0.99%) 4,620 46.94 0 0 10,100 11,600 8,600
15/07/2026 10,500 0.4 (3.96%) 8,731 88.53 0 0 10,100 11,600 8,600
14/07/2026 10,200 -0.1 (-0.97%) 16,073 162.59 0 0 10,300 11,800 8,800
13/07/2026 10,300 0 (0%) 2,357 24.18 0 0 10,300 11,800 8,800
10/07/2026 10,500 -0.1 (-0.94%) 19,216 197.67 0 0 10,600 12,100 9,100
09/07/2026 10,700 -0.1 (-0.93%) 13,788 145.68 0 0 10,800 12,400 9,200
08/07/2026 10,800 0.2 (1.89%) 1,626 17.54 0 0 10,600 12,100 9,100
07/07/2026 10,800 0.3 (2.86%) 2,602 27.49 0 0 10,500 12,000 9,000
06/07/2026 10,400 -0.6 (-5.45%) 33,598 352.3 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 6,443 70.73 0 0 11,000 12,600 9,400
02/07/2026 10,900 0.1 (0.93%) 10,886 119.75 0 0 10,800 12,400 9,200
01/07/2026 10,900 0 (0%) 12,598 135.46 0 0 10,900 12,500 9,300
30/06/2026 10,900 -0.1 (-0.91%) 13,770 150.46 0 0 11,000 12,600 9,400
29/06/2026 11,100 0.1 (0.91%) 1,607 17.71 0 0 11,000 12,600 9,400
26/06/2026 11,000 -0.1 (-0.9%) 10,543 115.45 0 0 11,100 12,700 9,500
25/06/2026 11,000 0 (0%) 5,544 61.38 0 0 11,000 12,600 9,400
24/06/2026 11,200 0 (0%) 22,927 253.11 0 0 11,200 12,800 9,600
23/06/2026 11,400 -0.3 (-2.56%) 147,771 1,661.62 0 0 11,700 13,400 10,000
22/06/2026 11,600 -0.6 (-4.92%) 58,512 685.56 0 0 12,200 14,000 10,400
19/06/2026 12,300 1 (8.85%) 259,661 3,156.39 0 0 11,300 12,900 9,700
18/06/2026 11,600 1.5 (14.85%) 222,541 2,517.72 0 0 10,100 11,600 8,600
17/06/2026 10,300 0.5 (5.1%) 94,646 959.08 0 0 9,800 11,200 8,400
16/06/2026 9,900 0.1 (1.02%) 9,874 96.78 0 0 9,800 11,200 8,400
15/06/2026 9,800 -0.1 (-1.01%) 28,588 279.45 0 0 9,900 11,300 8,500
12/06/2026 9,900 0 (0%) 15,857 156.2 0 0 9,900 11,300 8,500
11/06/2026 9,800 -0.1 (-1.01%) 11,428 113.08 0 0 9,900 11,300 8,500
10/06/2026 9,900 0.1 (1.02%) 6,174 61.12 0 0 9,800 11,200 8,400
09/06/2026 9,900 0.1 (1.02%) 9,743 95.01 0 0 9,800 11,200 8,400
08/06/2026 10,000 0 (0%) 32,591 320.62 0 0 10,000 11,500 8,500
05/06/2026 9,900 -0.1 (-1%) 5,064 50.4 0 0 10,000 11,500 8,500
04/06/2026 10,000 -0.1 (-0.99%) 9,048 90.2 0 0 10,100 11,600 8,600
03/06/2026 10,000 -0.1 (-0.99%) 2,603 26.17 0 0 10,100 11,600 8,600
02/06/2026 10,100 0 (0%) 15,615 157.6 0 0 10,100 11,600 8,600
01/06/2026 10,000 0 (0%) 5,246 52.92 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 19,666 195.65 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 3,747 37.4 0 0 10,000 11,500 8,500
27/05/2026 10,100 0.1 (1%) 12,759 127.97 0 0 10,000 11,500 8,500
26/05/2026 10,000 0 (0%) 16,229 162.38 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 6,783 67.82 0 0 10,000 11,500 8,500
22/05/2026 10,100 0.1 (1%) 9,728 96.8 0 0 10,000 11,500 8,500
21/05/2026 10,100 0.1 (1%) 6,334 63.19 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 12,782 127.28 0 0 10,000 11,500 8,500
19/05/2026 10,000 -0.1 (-0.99%) 26,393 264.2 0 0 10,100 11,600 8,600
18/05/2026 10,100 -0.2 (-1.94%) 21,789 220.18 0 0 10,300 11,800 8,800
15/05/2026 10,400 0 (0%) 10,098 104.17 0 0 10,400 11,900 8,900
14/05/2026 10,300 0.2 (1.98%) 13,725 142.51 0 0 10,100 11,600 8,600
13/05/2026 10,200 0.1 (0.99%) 6,500 65.81 0 0 10,100 11,600 8,600
12/05/2026 10,400 -0.1 (-0.95%) 46,624 471.65 0 0 10,500 12,000 9,000
11/05/2026 10,300 0.1 (0.98%) 31,153 326.82 0 0 10,200 11,700 8,700
08/05/2026 10,500 0 (0%) 29,238 299.59 0 0 10,500 12,000 9,000
07/05/2026 10,600 0.1 (0.95%) 15,719 164.68 0 0 10,500 12,000 9,000
06/05/2026 10,500 0 (0%) 19,610 206.09 0 0 10,500 12,000 9,000
05/05/2026 10,500 -0.1 (-0.94%) 18,653 196.11 0 0 10,600 12,100 9,100
04/05/2026 10,500 -0.1 (-0.94%) 7,598 80.24 0 0 10,600 12,100 9,100
29/04/2026 10,700 0.1 (0.94%) 12,110 128.08 0 0 10,600 12,100 9,100
28/04/2026 10,600 0 (0%) 21,436 226.49 0 0 10,600 12,100 9,100
24/04/2026 10,700 0.1 (0.94%) 3,590 37.87 0 0 10,600 12,100 9,100
23/04/2026 10,700 -0.1 (-0.93%) 31,426 332.2 0 0 10,800 12,400 9,200
22/04/2026 10,700 -0.1 (-0.93%) 44,546 483.04 0 0 10,800 12,400 9,200
21/04/2026 10,900 0.1 (0.93%) 29,846 320.86 0 0 10,800 12,400 9,200
20/04/2026 10,700 0.1 (0.94%) 59,583 645.31 0 0 10,600 12,100 9,100
17/04/2026 10,500 -0.1 (-0.94%) 29,601 313.7 0 0 10,600 12,100 9,100
16/04/2026 10,600 0 (0%) 12,993 137.16 0 0 10,600 12,100 9,100
15/04/2026 10,500 -0.1 (-0.94%) 51,809 546.63 0 0 10,600 12,100 9,100
14/04/2026 10,600 0 (0%) 21,248 224.31 0 0 10,600 12,100 9,100
13/04/2026 10,700 -0.2 (-1.83%) 7,289 77.43 0 0 10,900 12,500 9,300
10/04/2026 10,900 0 (0%) 3,612 39.2 0 0 10,900 12,500 9,300
09/04/2026 10,800 0 (0%) 14,066 152.88 0 0 10,800 12,400 9,200
08/04/2026 10,700 0.1 (0.94%) 65,402 708.81 0 0 10,600 12,100 9,100
07/04/2026 10,700 0.1 (0.94%) 9,702 102.6 0 0 10,600 12,100 9,100
06/04/2026 10,500 -0.1 (-0.94%) 11,834 125.2 0 0 10,600 12,100 9,100
03/04/2026 10,700 0.1 (0.94%) 17,376 183.35 0 0 10,600 12,100 9,100
02/04/2026 10,600 -0.2 (-1.85%) 11,386 120.87 0 0 10,800 12,400 9,200
01/04/2026 10,800 0.1 (0.93%) 38,537 415.7 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 45,024 480.36 0 0 10,700 12,300 9,100
30/03/2026 10,600 -0.3 (-2.75%) 14,966 159.82 0 0 10,900 12,500 9,300
27/03/2026 10,800 0.1 (0.93%) 11,161 121.21 0 0 10,700 12,300 9,100
26/03/2026 10,800 0.1 (0.93%) 19,427 207.04 0 0 10,700 12,300 9,100
25/03/2026 10,700 0 (0%) 11,766 125.71 0 0 10,700 12,300 9,100
24/03/2026 10,700 0.2 (1.9%) 10,691 114.36 0 0 10,500 12,000 9,000

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