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 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
30/10/2026 11,150 0.15 (1.36%) 400 4.49 0 0 11,000 11,750 10,250
29/10/2026 11,000 -0.25 (-2.22%) 2,600 28.4 0 0 11,250 12,000 10,500
28/10/2026 11,250 -0.15 (-1.32%) 21,300 239.91 500,000 5,500 11,400 12,150 10,650
27/10/2026 11,400 0.15 (1.33%) 1,200 12.99 0 0 11,250 12,000 10,500
26/10/2026 11,250 0.25 (2.27%) 8,400 89.75 0 0 11,000 11,750 10,250
23/10/2026 11,000 0 (0%) 2,900 31.46 500,000 5,500 11,000 11,750 10,250
22/10/2026 11,000 0 (0%) 2,300 25.12 0 0 11,000 11,750 10,250
21/10/2026 11,000 -0.2 (-1.79%) 1,700 18.62 0 0 11,200 11,950 10,450
20/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
19/10/2026 11,200 0.3 (2.75%) 5,200 56.74 0 0 10,900 11,650 10,150
16/10/2026 10,900 -0.5 (-4.39%) 800 8.76 0 0 11,400 12,150 10,650
15/10/2026 11,400 0.3 (2.7%) 14,100 157.06 0 0 11,100 11,850 10,350
14/10/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
13/10/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/10/2026 11,100 0 (0%) 1,600 17.76 0 0 11,100 11,850 10,350
09/10/2026 11,100 0.1 (0.91%) 5,600 60.87 0 0 11,000 11,750 10,250
08/10/2026 11,000 0 (0%) 4,300 45.74 0 0 11,000 11,750 10,250
07/10/2026 11,000 0 (0%) 5,100 56.1 0 0 11,000 11,750 10,250
06/10/2026 11,000 0 (0%) 6,200 68.35 0 0 11,000 11,750 10,250
05/10/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 11,950 10,450
02/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
01/10/2026 11,200 -0.2 (-1.75%) 200 2.32 0 0 11,400 12,150 10,650
30/09/2026 11,400 -0.3 (-2.56%) 5,600 62.16 0 0 11,700 12,500 10,900
29/09/2026 11,700 0.65 (5.88%) 700 7.87 0 0 11,050 11,800 10,300
28/09/2026 11,050 -0.05 (-0.45%) 1,000 10.85 0 0 11,100 11,850 10,350
25/09/2026 11,100 -0.7 (-5.93%) 11,700 129.39 0 0 11,800 12,600 11,000
24/09/2026 11,800 0.55 (4.89%) 300 3.56 0 0 11,250 12,000 10,500
23/09/2026 11,250 0.6 (5.63%) 4,500 49.3 0 0 10,650 11,350 9,910
22/09/2026 10,650 -0.35 (-3.18%) 3,300 35.31 0 0 11,000 11,750 10,250
21/09/2026 11,000 0 (0%) 1,600 17.62 0 0 11,000 11,750 10,250
18/09/2026 11,000 -0.3 (-2.65%) 7,800 83.35 0 0 11,300 12,050 10,550
17/09/2026 11,300 0.35 (3.2%) 6,800 74.78 0 0 10,950 11,700 10,200
16/09/2026 10,950 -0.05 (-0.45%) 7,400 80.36 0 0 11,000 11,750 10,250
15/09/2026 11,000 0 (0%) 9,900 104.64 0 0 11,000 11,750 10,250
14/09/2026 11,000 -0.2 (-1.79%) 7,300 79.77 0 0 11,200 11,950 10,450
11/09/2026 11,200 -0.7 (-5.88%) 4,800 54.79 0 0 11,900 12,700 11,100
10/09/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 12,800 11,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
08/09/2026 12,000 -0.3 (-2.44%) 500 5.8 0 0 12,300 13,150 11,450
07/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
04/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
03/09/2026 12,300 0.1 (0.82%) 9,100 110.2 0 0 12,200 13,050 11,350
28/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
27/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
26/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.1 (-0.81%) 2,400 28.84 0 0 12,300 13,150 11,450
24/08/2026 12,300 0.3 (2.5%) 100 1.23 0 0 12,000 12,800 11,200
21/08/2026 12,000 0.35 (3.%) 16,800 195.4 0 0 11,650 12,450 10,850
20/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
19/08/2026 11,650 -0.85 (-6.8%) 8,300 96.93 0 0 12,500 13,350 11,650
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
17/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
14/08/2026 12,500 0 (0%) 11,700 146.25 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.35 (2.88%) 4,800 58.12 0 0 12,150 13,000 11,300
12/08/2026 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
11/08/2026 12,150 0.15 (1.25%) 6,000 71.09 310,000 3,472 12,000 12,800 11,200
10/08/2026 12,000 -0.3 (-2.44%) 1,400 16.74 0 0 12,300 13,150 11,450
07/08/2026 12,300 -0.1 (-0.81%) 1,500 18.45 170,000 1,963.5 12,400 13,250 11,550
06/08/2026 12,400 0 (0%) 0 0 270,000 3,118.5 12,400 13,250 11,550
05/08/2026 12,400 -0.1 (-0.8%) 18,300 214.78 0 0 12,500 13,350 11,650
04/08/2026 12,500 0.15 (1.21%) 12,100 144. 250,000 2,875 12,350 13,200 11,500
03/08/2026 12,350 0.45 (3.78%) 1,000 12.04 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.3 (-2.46%) 100 1.19 0 0 12,200 13,050 11,350
30/07/2026 12,200 -0.65 (-5.06%) 6,900 84.34 0 0 12,850 13,700 12,000
29/07/2026 12,850 0 (0%) 1,400 17.83 0 0 12,850 13,700 12,000
28/07/2026 12,850 -0.05 (-0.39%) 700 8.49 0 0 12,900 13,800 12,000
27/07/2026 12,900 0 (0%) 3,600 45.69 0 0 12,900 13,800 12,000
24/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
23/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
22/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
21/07/2026 12,900 0.3 (2.38%) 200 2.61 0 0 12,600 13,450 11,750
20/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
17/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
16/07/2026 12,600 -0.25 (-1.95%) 2,400 30.13 0 0 12,850 13,700 12,000
15/07/2026 12,850 0.1 (0.78%) 6,400 78.9 0 0 12,750 13,600 11,900
14/07/2026 12,750 0.8 (6.69%) 4,100 50.85 0 0 11,950 12,750 11,150
13/07/2026 11,950 -0.75 (-5.91%) 1,000 12.02 0 0 12,700 13,550 11,850
10/07/2026 12,700 0 (0%) 2,000 25.17 0 0 12,700 13,550 11,850
09/07/2026 12,700 -0.2 (-1.55%) 2,400 29.79 0 0 12,900 13,800 12,000
08/07/2026 12,900 -0.15 (-1.15%) 12,700 163.26 0 0 13,050 13,950 12,150
07/07/2026 13,050 -0.15 (-1.14%) 5,700 73.09 0 0 13,200 14,100 12,300
06/07/2026 13,200 0.5 (3.94%) 2,000 25.51 0 0 12,700 13,550 11,850
03/07/2026 12,700 0 (0%) 7,300 87.88 0 0 12,700 13,550 11,850
02/07/2026 12,700 0.15 (1.2%) 8,700 106.97 0 0 12,550 13,400 11,700
01/07/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
30/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 700 8.46 0 0 12,550 13,400 11,700
26/06/2026 12,550 0 (0%) 1,500 19.26 0 0 12,550 13,400 11,700
25/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
24/06/2026 12,550 0.55 (4.58%) 2,000 24.84 0 0 12,000 12,800 11,200
23/06/2026 12,000 -0.65 (-5.14%) 500 6.06 0 0 12,650 13,500 11,800
22/06/2026 12,650 -0.4 (-3.07%) 2,000 24.68 0 0 13,050 13,950 12,150
19/06/2026 13,050 0.6 (4.82%) 1,300 15.82 0 0 12,450 13,300 11,600
18/06/2026 12,450 0.05 (0.4%) 2,100 26.03 0 0 12,400 13,250 11,550
17/06/2026 12,400 0.45 (3.77%) 4,200 50.84 0 0 11,950 12,750 11,150
16/06/2026 11,950 0.75 (6.7%) 900 10.76 0 0 11,200 11,950 10,450
15/06/2026 11,200 -0.6 (-5.08%) 2,100 23.64 0 0 11,800 12,600 11,000
12/06/2026 11,800 -0.65 (-5.22%) 10,500 129.15 0 0 12,450 13,300 11,600
11/06/2026 12,450 0 (0%) 2,600 32.3 0 0 12,450 13,300 11,600
10/06/2026 12,450 -0.05 (-0.4%) 1,200 14.94 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 2,600 31.85 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.5 (-3.85%) 1,400 17.31 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
01/06/2026 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.3 (-2.31%) 11,100 139.2 0 0 13,000 13,900 12,100
28/05/2026 13,000 0.35 (2.77%) 1,100 13.96 0 0 12,650 13,500 11,800
27/05/2026 12,650 -0.35 (-2.69%) 2,000 26.48 0 0 13,000 13,900 12,100
26/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.25 (-1.89%) 300 3.9 0 0 13,250 14,150 12,350
22/05/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
21/05/2026 13,250 -0.15 (-1.12%) 3,700 48.39 0 0 13,400 14,300 12,500
20/05/2026 13,400 0.15 (1.13%) 2,300 29.4 0 0 13,250 14,150 12,350
19/05/2026 13,250 -0.25 (-1.85%) 2,800 35.84 0 0 13,500 14,400 12,600
18/05/2026 13,500 0 (0%) 3,900 52.28 0 0 13,500 14,400 12,600
15/05/2026 13,500 0.3 (2.27%) 3,500 46.66 0 0 13,200 14,100 12,300
14/05/2026 13,200 0 (0%) 200 2.65 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.25 (1.93%) 2,700 34.93 0 0 12,950 13,850 12,050
11/05/2026 12,950 0.4 (3.19%) 3,500 44.11 0 0 12,550 13,400 11,700
08/05/2026 12,550 0.05 (0.4%) 200 2.54 0 0 12,500 13,350 11,650
07/05/2026 12,500 -0.6 (-4.58%) 12,800 160.1 0 0 13,100 14,000 12,200
06/05/2026 13,100 0 (0%) 20,700 259.52 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.05 (-0.38%) 8,800 110.26 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 5,900 76.66 0 0 13,200 14,100 12,300

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