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
30/10/2026 15,500 0 (0%) 226,600 3,493.59 0 0 15,500 16,550 14,450
29/10/2026 15,500 -0.05 (-0.32%) 188,000 2,919.72 0 0 15,550 16,600 14,500
28/10/2026 15,550 -0.05 (-0.32%) 158,800 2,475.1 0 0 15,600 16,650 14,550
27/10/2026 15,600 -0.05 (-0.32%) 248,400 3,885.07 0 0 15,650 16,700 14,600
26/10/2026 15,650 0 (0%) 159,300 2,497.42 0 0 15,650 16,700 14,600
23/10/2026 15,650 0 (0%) 266,500 4,173.17 0 0 15,650 16,700 14,600
22/10/2026 15,650 0.05 (0.32%) 350,500 5,471.41 0 0 15,600 16,650 14,550
21/10/2026 15,600 0.05 (0.32%) 233,500 3,638.6 0 0 15,550 16,600 14,500
20/10/2026 15,550 0.05 (0.32%) 139,100 2,157.58 0 0 15,500 16,550 14,450
19/10/2026 15,500 0 (0%) 206,600 3,194.79 0 0 15,500 16,550 14,450
16/10/2026 15,500 -0.05 (-0.32%) 222,800 3,452.19 0 0 15,550 16,600 14,500
15/10/2026 15,550 -0.1 (-0.64%) 137,700 2,139.69 0 0 15,650 16,700 14,600
14/10/2026 15,650 0 (0%) 205,600 3,224.07 0 0 15,650 16,700 14,600
13/10/2026 15,650 0.1 (0.64%) 264,700 4,118.99 0 0 15,550 16,600 14,500
12/10/2026 15,550 0 (0%) 159,800 2,486.25 0 0 15,550 16,600 14,500
09/10/2026 15,550 0.1 (0.65%) 166,700 2,585.5 0 0 15,450 16,500 14,400
08/10/2026 15,450 0.05 (0.32%) 206,600 3,192.97 0 0 15,400 16,450 14,350
07/10/2026 15,400 0.1 (0.65%) 210,900 3,228.41 0 0 15,300 16,350 14,250
06/10/2026 15,300 0.1 (0.66%) 277,400 4,220.89 0 0 15,200 16,250 14,150
05/10/2026 15,200 -0.05 (-0.33%) 187,100 2,856.5 0 0 15,250 16,300 14,200
02/10/2026 15,250 -0.5 (-3.17%) 263,300 4,067.69 0 0 15,750 16,850 14,650
01/10/2026 15,750 -0.05 (-0.32%) 212,000 3,342.87 0 0 15,800 16,900 14,700
30/09/2026 15,800 -0.05 (-0.32%) 232,300 3,671.67 0 0 15,850 16,950 14,750
29/09/2026 15,850 0.05 (0.32%) 326,800 5,159.26 0 0 15,800 16,900 14,700
28/09/2026 15,800 0 (0%) 258,500 4,081.87 0 0 15,800 16,900 14,700
25/09/2026 15,800 0.05 (0.32%) 289,500 4,561.14 0 0 15,750 16,850 14,650
24/09/2026 15,750 -0.05 (-0.32%) 234,300 3,689.43 0 0 15,800 16,900 14,700
23/09/2026 15,800 -0.1 (-0.63%) 189,300 2,999.5 0 0 15,900 17,000 14,800
22/09/2026 15,900 0 (0%) 248,400 3,945.35 0 0 15,900 17,000 14,800
21/09/2026 15,900 -0.15 (-0.93%) 142,800 2,277.44 0 0 16,050 17,150 14,950
18/09/2026 16,050 -0.05 (-0.31%) 202,200 3,248.81 0 0 16,100 17,200 15,000
17/09/2026 16,100 0.1 (0.63%) 322,100 5,191.21 0 0 16,000 17,100 14,900
16/09/2026 16,000 -0.05 (-0.31%) 175,500 2,808.58 0 0 16,050 17,150 14,950
15/09/2026 16,050 0.05 (0.31%) 325,500 5,200.18 0 0 16,000 17,100 14,900
14/09/2026 16,000 0.15 (0.95%) 267,000 4,237.04 0 0 15,850 16,950 14,750
11/09/2026 15,850 -0.05 (-0.31%) 213,700 3,378.56 0 0 15,900 17,000 14,800
10/09/2026 15,900 0.25 (1.6%) 422,900 6,662.81 0 0 15,650 16,700 14,600
09/09/2026 15,650 -0.05 (-0.32%) 303,100 4,737.95 0 0 15,700 16,750 14,650
08/09/2026 15,700 -0.15 (-0.95%) 242,700 3,824.64 0 0 15,850 16,950 14,750
07/09/2026 15,850 -0.25 (-1.55%) 349,900 5,591.34 0 0 16,100 17,200 15,000
04/09/2026 16,100 0 (0%) 295,500 4,758.4 0 0 16,100 17,200 15,000
03/09/2026 16,100 0.05 (0.31%) 277,900 4,448.98 0 0 16,050 17,150 14,950
28/08/2026 16,050 -0.15 (-0.93%) 313,300 4,996.91 0 0 16,200 17,300 15,100
27/08/2026 16,200 -0.2 (-1.22%) 354,000 5,759.66 0 0 16,400 17,500 15,300
26/08/2026 16,400 0.2 (1.23%) 408,700 6,643.48 0 0 16,200 17,300 15,100
25/08/2026 16,200 -0.2 (-1.22%) 330,900 5,376.16 0 0 16,400 17,500 15,300
24/08/2026 16,400 0.05 (0.31%) 338,900 5,546.63 0 0 16,350 17,450 15,250
21/08/2026 16,350 1 (6.51%) 535,500 8,421.08 0 0 15,350 16,400 14,300
20/08/2026 15,350 0.15 (0.99%) 374,700 5,748.93 0 0 15,200 16,250 14,150
19/08/2026 15,200 -0.05 (-0.33%) 120,700 1,834.86 0 0 15,250 16,300 14,200
18/08/2026 15,250 -0.1 (-0.65%) 144,600 2,217.67 0 0 15,350 16,400 14,300
17/08/2026 15,350 0.15 (0.99%) 139,600 2,136.76 0 0 15,200 16,250 14,150
14/08/2026 15,200 -0.15 (-0.98%) 136,200 2,074.98 0 0 15,350 16,400 14,300
13/08/2026 15,350 -0.05 (-0.32%) 149,200 2,290.61 0 0 15,400 16,450 14,350
12/08/2026 15,400 -0.1 (-0.65%) 176,600 2,732.56 0 0 15,500 16,550 14,450
11/08/2026 15,500 -0.05 (-0.32%) 179,900 2,794.23 0 0 15,550 16,600 14,500
10/08/2026 15,550 0 (0%) 87,500 1,360.87 0 0 15,550 16,600 14,500
07/08/2026 15,550 0.15 (0.97%) 150,500 2,322.12 0 0 15,400 16,450 14,350
06/08/2026 15,400 0.1 (0.65%) 163,900 2,509.5 0 0 15,300 16,350 14,250
05/08/2026 15,300 0 (0%) 54,400 830.83 0 0 15,300 16,350 14,250
04/08/2026 15,300 0.1 (0.66%) 120,900 1,843.69 0 0 15,200 16,250 14,150
03/08/2026 15,200 -0.05 (-0.33%) 85,400 1,297.24 0 0 15,250 16,300 14,200
31/07/2026 15,250 0 (0%) 80,500 1,225.61 0 0 15,250 16,300 14,200
30/07/2026 15,250 0.1 (0.66%) 65,800 997.76 0 0 15,150 16,200 14,100
29/07/2026 15,150 0 (0%) 34,500 523.12 0 0 15,150 16,200 14,100
28/07/2026 15,150 -0.05 (-0.33%) 73,700 1,120.01 0 0 15,200 16,250 14,150
27/07/2026 15,200 -0.05 (-0.33%) 30,300 461.87 0 0 15,250 16,300 14,200
24/07/2026 15,250 0 (0%) 50,500 768.68 0 0 15,250 16,300 14,200
23/07/2026 15,250 0.1 (0.66%) 67,800 1,029.24 0 0 15,150 16,200 14,100
22/07/2026 15,150 0.05 (0.33%) 95,100 1,437.94 0 0 15,100 16,150 14,050
21/07/2026 15,100 -0.15 (-0.98%) 62,900 949.15 0 0 15,250 16,300 14,200
20/07/2026 15,250 -0.35 (-2.24%) 107,100 1,648.81 0 0 15,600 16,650 14,550
17/07/2026 15,600 0 (0%) 65,200 1,019.43 0 0 15,600 16,650 14,550
16/07/2026 15,600 0 (0%) 73,900 1,149.76 0 0 15,600 16,650 14,550
15/07/2026 15,600 -0.05 (-0.32%) 99,900 1,560.38 0 0 15,650 16,700 14,600
14/07/2026 15,650 0.05 (0.32%) 74,100 1,158.07 0 0 15,600 16,650 14,550
13/07/2026 15,600 0.05 (0.32%) 195,000 3,038.91 0 0 15,550 16,600 14,500
10/07/2026 15,550 -0.05 (-0.32%) 150,800 2,343.71 0 0 15,600 16,650 14,550
09/07/2026 15,600 0.05 (0.32%) 190,300 2,967.82 0 0 15,550 16,600 14,500
08/07/2026 15,550 -0.05 (-0.32%) 200,900 3,115.25 0 0 15,600 16,650 14,550
07/07/2026 15,600 -0.1 (-0.64%) 134,500 2,096.34 0 0 15,700 16,750 14,650
06/07/2026 15,700 -0.1 (-0.63%) 147,900 2,329.89 0 0 15,800 16,900 14,700
03/07/2026 15,800 -0.2 (-1.25%) 155,300 2,461.08 0 0 16,000 17,100 14,900
02/07/2026 16,000 0 (0%) 122,200 1,954.3 0 0 16,000 17,100 14,900
01/07/2026 16,000 0.05 (0.31%) 226,500 3,599.37 0 0 15,950 17,050 14,850
30/06/2026 15,950 -0.1 (-0.62%) 179,900 2,866.16 0 0 16,050 17,150 14,950
29/06/2026 16,050 0.25 (1.58%) 377,700 6,066.74 0 0 15,800 16,900 14,700
26/06/2026 22,250 0.25 (1.14%) 537,500 11,895.87 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.1 (0.46%) 338,800 7,428.55 0 0 21,900 23,400 20,400
24/06/2026 21,900 -0.15 (-0.68%) 180,900 3,956.57 0 0 22,050 23,550 20,550
23/06/2026 22,050 0 (0%) 338,900 7,479.46 0 0 22,050 23,550 20,550
22/06/2026 22,050 -0.05 (-0.23%) 269,600 5,929.78 0 0 22,100 23,600 20,600
19/06/2026 22,100 -0.05 (-0.23%) 246,700 5,452.84 0 0 22,150 23,700 20,600
18/06/2026 22,150 -0.15 (-0.67%) 177,700 3,935.38 0 0 22,300 23,850 20,750
17/06/2026 22,300 -0.1 (-0.45%) 218,900 4,882.27 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.1 (0.45%) 370,700 8,292 0 0 22,300 23,850 20,750
15/06/2026 22,300 -0.05 (-0.22%) 407,900 9,093.58 0 0 22,350 23,900 20,800
12/06/2026 22,350 0.05 (0.22%) 276,800 6,184.63 0 0 22,300 23,850 20,750
11/06/2026 22,300 0.2 (0.9%) 327,400 7,271.56 0 0 22,100 23,600 20,600
10/06/2026 22,100 0.2 (0.91%) 410,000 9,019.71 0 0 21,900 23,400 20,400
09/06/2026 21,900 -0.3 (-1.35%) 316,900 6,972.55 0 0 22,200 23,750 20,650
08/06/2026 22,200 -0.05 (-0.22%) 218,200 4,833.51 0 0 22,250 23,800 20,700
05/06/2026 22,250 0.2 (0.91%) 445,600 9,863.82 0 0 22,050 23,550 20,550
04/06/2026 22,050 -0.15 (-0.68%) 232,200 5,116.58 0 0 22,200 23,750 20,650
03/06/2026 22,200 -0.2 (-0.89%) 360,800 8,034.1 0 0 22,400 23,950 20,850
02/06/2026 22,400 -0.5 (-2.18%) 401,800 8,983.73 0 0 22,900 24,500 21,300
01/06/2026 22,900 -0.6 (-2.55%) 529,300 12,033.77 0 0 23,500 25,100 21,900
29/05/2026 23,500 0.05 (0.21%) 629,500 15,090.83 0 0 23,450 25,050 21,850
28/05/2026 23,450 1.5 (6.83%) 1,105,600 25,424.98 0 0 21,950 23,450 20,450
27/05/2026 21,950 1.4 (6.81%) 28,800 632.16 0 0 20,550 21,950 19,150
26/05/2026 20,550 1.3 (6.75%) 21,600 443.88 0 0 19,250 20,550 17,950
25/05/2026 19,250 1.25 (6.94%) 20,300 390.78 0 0 18,000 19,250 16,750
22/05/2026 - (-100%) 6,800 122.4 0 0 15,000 18,000 12,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Short link