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
02/11/2026 9,900 0 (0%) 824,500 8,034.75 4,135,900 40,945.41 9,900 11,300 8,500
30/10/2026 9,800 -0.2 (-2%) 1,062,486 10,499.15 0 0 10,000 11,500 8,500
29/10/2026 10,000 0 (0%) 682,985 6,827.48 0 0 10,000 11,500 8,500
28/10/2026 10,000 -0.4 (-3.85%) 1,931,069 19,305.5 0 0 10,400 11,900 8,900
27/10/2026 10,200 -0.3 (-2.86%) 1,887,248 19,546.37 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 740,066 7,763.17 0 0 10,500 12,000 9,000
23/10/2026 10,600 0.4 (3.92%) 2,388,350 25,108.54 0 0 10,200 11,700 8,700
22/10/2026 10,300 0.1 (0.98%) 547,602 5,586.23 500,000 5,250 10,200 11,700 8,700
21/10/2026 10,300 0.1 (0.98%) 3,331,491 34,116.13 1,500,000 15,750 10,200 11,700 8,700
20/10/2026 10,300 0 (0%) 6,501,947 66,301.92 2,167,000 22,753.5 10,300 11,800 8,800
19/10/2026 10,300 0.1 (0.98%) 7,846,633 80,715.47 500,000 5,750 10,200 11,700 8,700
16/10/2026 10,200 0.1 (0.99%) 917,370 9,349.54 0 0 10,100 11,600 8,600
15/10/2026 10,200 0.2 (2%) 706,046 7,123.96 810,000 8,100 10,000 11,500 8,500
14/10/2026 10,100 0 (0%) 1,102,618 11,042.14 0 0 10,100 11,600 8,600
13/10/2026 9,900 -0.3 (-2.94%) 857,921 8,656.64 0 0 10,200 11,700 8,700
12/10/2026 10,300 0.4 (4.04%) 1,509,101 15,331.6 0 0 9,900 11,300 8,500
09/10/2026 10,100 0.1 (1%) 1,698,238 16,772.85 0 0 10,000 11,500 8,500
08/10/2026 9,900 -0.1 (-1%) 586,974 5,858.04 1,000,000 10,000 10,000 11,500 8,500
07/10/2026 10,100 0.4 (4.12%) 1,711,378 17,098.46 0 0 9,700 11,100 8,300
06/10/2026 9,800 0 (0%) 945,707 9,166.72 0 0 9,800 11,200 8,400
05/10/2026 9,800 -0.1 (-1.01%) 685,669 6,716.21 6,000,000 55,800 9,900 11,300 8,500
02/10/2026 9,700 -0.2 (-2.02%) 1,466,716 14,551.89 1,070,000 9,951 9,900 11,300 8,500
01/10/2026 9,900 0 (0%) 1,612,525 15,906.13 0 0 9,900 11,300 8,500
30/09/2026 10,000 0.4 (4.17%) 1,541,902 15,313.47 0 0 9,600 11,000 8,200
29/09/2026 9,800 0.6 (6.52%) 2,061,079 19,846.33 0 0 9,200 10,500 7,900
28/09/2026 9,400 0.4 (4.44%) 1,829,753 16,819.55 0 0 9,000 10,300 7,700
25/09/2026 9,000 -0.1 (-1.1%) 817,748 7,378.59 0 0 9,100 10,400 7,800
24/09/2026 9,000 -0.3 (-3.23%) 557,133 5,070.78 0 0 9,300 10,600 8,000
23/09/2026 9,300 0.2 (2.2%) 1,030,478 9,573.1 0 0 9,100 10,400 7,800
22/09/2026 9,100 -0.1 (-1.09%) 492,004 4,493.87 463,300 4,262.36 9,200 10,500 7,900
21/09/2026 9,200 -0.1 (-1.08%) 1,090,893 10,090.39 0 0 9,300 10,600 8,000
18/09/2026 9,200 -0.1 (-1.08%) 2,247,492 20,944.72 1,252,000 11,643.6 9,300 10,600 8,000
17/09/2026 9,300 0.3 (3.33%) 1,727,544 16,052.31 0 0 9,000 10,300 7,700
16/09/2026 9,100 0.5 (5.81%) 2,324,149 21,030.25 1,076,000 9,253.6 8,600 9,800 7,400
15/09/2026 8,700 0 (0%) 691,838 5,978.98 0 0 8,700 10,000 7,400
14/09/2026 8,600 -0.2 (-2.27%) 1,228,219 10,625.37 0 0 8,800 10,100 7,500
11/09/2026 8,700 0.1 (1.16%) 1,411,528 12,395.02 0 0 8,600 9,800 7,400
10/09/2026 8,700 0.1 (1.16%) 1,137,102 9,722.28 0 0 8,600 9,800 7,400
09/09/2026 8,500 -0.2 (-2.3%) 2,305,739 19,812.9 11,384,885 99,048.5 8,700 10,000 7,400
08/09/2026 8,600 -0.3 (-3.37%) 4,025,270 35,184.64 0 0 8,900 10,200 7,600
07/09/2026 8,900 0.6 (7.23%) 5,709,723 50,676.38 1,000,000 8,300 8,300 9,500 7,100
04/09/2026 8,500 0.5 (6.25%) 2,650,038 21,963.81 399,500 3,199 8,000 9,200 6,800
03/09/2026 8,100 0.4 (5.19%) 2,450,895 19,718.85 1,000,000 7,500 7,700 8,800 6,600
28/08/2026 7,800 0.2 (2.63%) 935,409 7,170.88 0 0 7,600 8,700 6,500
27/08/2026 7,600 0.2 (2.7%) 1,067,172 8,067.54 0 0 7,400 8,500 6,300
26/08/2026 7,500 0.1 (1.35%) 360,952 2,679.36 0 0 7,400 8,500 6,300
25/08/2026 7,400 -0.1 (-1.33%) 600,753 4,425.15 6,061,500 45,463.9 7,500 8,600 6,400
24/08/2026 7,500 0.1 (1.35%) 268,138 1,999.44 0 0 7,400 8,500 6,300
21/08/2026 7,600 0.5 (7.04%) 1,039,797 7,690.23 0 0 7,100 8,100 6,100
20/08/2026 7,200 0.1 (1.41%) 137,621 972.58 0 0 7,100 8,100 6,100
19/08/2026 7,100 0 (0%) 215,072 1,519.78 0 0 7,100 8,100 6,100
18/08/2026 7,100 0 (0%) 175,048 1,243.73 0 0 7,100 8,100 6,100
17/08/2026 7,200 0 (0%) 300,714 2,147.17 1,000,000 6,300 7,200 8,200 6,200
14/08/2026 7,200 -0.1 (-1.37%) 455,816 3,278.37 0 0 7,300 8,300 6,300
13/08/2026 7,300 -0.1 (-1.35%) 446,887 3,272.68 2,876,000 21,282.4 7,400 8,500 6,300
12/08/2026 7,400 0 (0%) 131,460 972.22 0 0 7,400 8,500 6,300
11/08/2026 7,500 0.2 (2.74%) 446,933 3,306.22 0 0 7,300 8,300 6,300
10/08/2026 7,400 0.1 (1.37%) 378,192 2,767.09 0 0 7,300 8,300 6,300
07/08/2026 7,200 -0.1 (-1.37%) 324,592 2,363.91 0 0 7,300 8,300 6,300
06/08/2026 7,300 -0.1 (-1.35%) 314,139 2,289.69 0 0 7,400 8,500 6,300
05/08/2026 7,300 -0.1 (-1.35%) 629,913 4,632.82 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 175,252 1,292.96 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.2 (2.78%) 751,347 5,537.8 0 0 7,200 8,200 6,200
31/07/2026 7,200 -0.1 (-1.37%) 427,704 3,082.33 0 0 7,300 8,300 6,300
30/07/2026 7,400 0.3 (4.23%) 870,024 6,309.89 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 320,364 2,267.89 0 0 7,100 8,100 6,100
28/07/2026 7,200 0 (0%) 1,041,617 7,412.33 0 0 7,200 8,200 6,200
27/07/2026 6,900 -0.6 (-8%) 780,281 5,629.53 0 0 7,500 8,600 6,400
24/07/2026 7,400 -0.2 (-2.63%) 493,412 3,676.88 0 0 7,600 8,700 6,500
23/07/2026 7,700 0.2 (2.67%) 734,341 5,552.03 0 0 7,500 8,600 6,400
22/07/2026 7,500 -0.1 (-1.32%) 786,048 5,929.9 6,622,000 50,327.2 7,600 8,700 6,500
21/07/2026 7,600 -0.2 (-2.56%) 773,892 5,910.2 0 0 7,800 8,900 6,700
20/07/2026 7,600 -0.5 (-6.17%) 1,403,075 10,901.66 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.1 (1.25%) 684,281 5,522.88 0 0 8,000 9,200 6,800
16/07/2026 8,100 -0.1 (-1.22%) 1,585,682 12,730.47 0 0 8,200 9,400 7,000
15/07/2026 8,200 -0.1 (-1.2%) 1,273,330 10,405.09 0 0 8,300 9,500 7,100
14/07/2026 8,400 0.1 (1.2%) 635,009 5,245.95 0 0 8,300 9,500 7,100
13/07/2026 8,400 -0.2 (-2.33%) 2,992,887 24,837.31 0 0 8,600 9,800 7,400
10/07/2026 8,500 -0.4 (-4.49%) 2,167,533 18,653.33 0 0 8,900 10,200 7,600
09/07/2026 8,800 -0.2 (-2.22%) 1,497,276 13,282.64 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.2 (2.27%) 1,187,532 10,730.95 0 0 8,800 10,100 7,500
07/07/2026 9,000 -0.1 (-1.1%) 2,847,476 25,077.83 0 0 9,100 10,400 7,800
06/07/2026 9,000 -0.1 (-1.1%) 2,399,776 21,852.51 0 0 9,100 10,400 7,800
03/07/2026 9,400 0.8 (9.3%) 6,191,874 56,086.98 0 0 8,600 9,800 7,400
02/07/2026 8,700 0.3 (3.57%) 2,298,951 19,766.28 0 0 8,400 9,600 7,200
01/07/2026 8,500 0.1 (1.19%) 468,641 3,932.25 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 510,831 4,284.13 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 513,492 4,257.85 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 285,166 2,362.53 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.1 (1.22%) 791,057 6,575.02 0 0 8,200 9,400 7,000
24/06/2026 8,200 -0.1 (-1.2%) 367,953 3,028.44 0 0 8,300 9,500 7,100
23/06/2026 8,300 0 (0%) 1,414,590 11,710.16 1,000,000 8,300 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 1,355,796 11,210.49 1,215,300 10,086.99 8,300 9,500 7,100
19/06/2026 8,400 -0.1 (-1.18%) 1,309,728 10,917.41 0 0 8,500 9,700 7,300
18/06/2026 8,400 -0.3 (-3.45%) 1,747,696 14,882.79 770,000 6,699 8,700 10,000 7,400
17/06/2026 8,700 0.1 (1.16%) 1,028,037 8,964.1 0 0 8,600 9,800 7,400
16/06/2026 8,700 0.2 (2.35%) 1,256,291 10,861.18 0 0 8,500 9,700 7,300
15/06/2026 8,600 0.3 (3.61%) 1,091,145 9,257.28 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 241,492 2,004.77 0 0 8,300 9,500 7,100
11/06/2026 8,300 -0.1 (-1.19%) 356,732 2,964.86 0 0 8,400 9,600 7,200
10/06/2026 8,400 0.1 (1.2%) 168,150 1,405.12 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 422,542 3,496.89 0 0 8,300 9,500 7,100
08/06/2026 8,300 -0.1 (-1.19%) 450,303 3,736.72 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 401,656 3,371.28 0 0 8,400 9,600 7,200
04/06/2026 8,400 0 (0%) 226,557 1,898.37 0 0 8,400 9,600 7,200
03/06/2026 8,500 0.2 (2.41%) 479,741 4,019.32 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 614,801 5,123.35 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 271,267 2,274.16 0 0 8,400 9,600 7,200
29/05/2026 8,300 -0.2 (-2.35%) 341,743 2,875.39 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.1 (-1.16%) 365,778 3,107.4 0 0 8,600 9,800 7,400
27/05/2026 8,600 0.2 (2.38%) 712,957 6,139. 0 0 8,400 9,600 7,200
26/05/2026 8,500 0.2 (2.41%) 1,489,268 12,575.54 0 0 8,300 9,500 7,100
25/05/2026 8,300 0 (0%) 570,457 4,729.19 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 868,365 7,175.16 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 297,474 2,461.98 0 0 8,300 9,500 7,100
20/05/2026 8,300 -0.1 (-1.19%) 660,378 5,457.62 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 438,970 3,692.77 0 0 8,400 9,600 7,200
18/05/2026 8,500 0.1 (1.19%) 430,766 3,608.96 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 315,123 2,645.53 1,280,000 10,752 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 356,202 2,983.6 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 505,991 4,248.61 0 0 8,400 9,600 7,200
12/05/2026 8,300 -0.1 (-1.19%) 458,365 3,836.5 0 0 8,400 9,600 7,200
11/05/2026 8,400 -0.1 (-1.18%) 440,203 3,706.4 0 0 8,500 9,700 7,300
08/05/2026 8,400 -0.2 (-2.33%) 288,666 2,448.41 0 0 8,600 9,800 7,400
07/05/2026 8,500 0.1 (1.19%) 704,213 6,052.36 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 899,661 7,544.77 0 0 8,300 9,500 7,100
05/05/2026 8,300 -0.1 (-1.19%) 274,116 2,277.73 0 0 8,400 9,600 7,200
04/05/2026 8,400 0.1 (1.2%) 266,070 2,227.52 0 0 8,300 9,500 7,100

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