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
03/11/2026 6,900 0.2 (2.99%) 417,300 2,860.83 0 0 6,700 7,160 6,240
02/11/2026 6,700 0 (0%) 473,100 3,114.1 1,125,000 7,200 6,700 7,160 6,240
30/10/2026 6,700 -0.15 (-2.19%) 782,100 5,168.96 0 0 6,850 7,320 6,380
29/10/2026 6,850 -0.18 (-2.56%) 562,300 3,896.63 1,245,000 8,715 7,030 7,520 6,540
28/10/2026 7,030 -0.1 (-1.4%) 433,600 3,076.42 0 0 7,130 7,620 6,640
27/10/2026 7,130 -0.02 (-0.28%) 210,900 1,506.65 0 0 7,150 7,650 6,650
26/10/2026 7,150 0.04 (0.56%) 542,500 3,958.56 0 0 7,110 7,600 6,620
23/10/2026 7,110 -0.04 (-0.56%) 110,500 787.4 0 0 7,150 7,650 6,650
22/10/2026 7,150 -0.07 (-0.97%) 225,900 1,630.38 0 0 7,220 7,720 6,720
21/10/2026 7,220 0.19 (2.7%) 421,600 3,024.82 0 0 7,030 7,520 6,540
20/10/2026 7,030 0.04 (0.57%) 172,200 1,204.21 1,290,000 8,772 6,990 7,470 6,510
19/10/2026 6,990 0 (0%) 163,900 1,148.26 0 0 6,990 7,470 6,510
16/10/2026 6,990 0.12 (1.75%) 237,000 1,649.9 0 0 6,870 7,350 6,390
15/10/2026 6,870 -0.15 (-2.14%) 723,100 4,977.17 0 0 7,020 7,510 6,530
14/10/2026 7,020 -0.12 (-1.68%) 485,600 3,413.93 0 0 7,140 7,630 6,650
13/10/2026 7,140 -0.16 (-2.19%) 205,500 1,482.61 0 0 7,300 7,810 6,790
12/10/2026 7,300 0.28 (3.99%) 411,500 2,926.82 0 0 7,020 7,510 6,530
09/10/2026 7,020 -0.26 (-3.57%) 426,600 3,029.87 0 0 7,280 7,780 6,780
08/10/2026 7,280 -0.12 (-1.62%) 420,200 3,118.44 0 0 7,400 7,910 6,890
07/10/2026 7,400 0.42 (6.02%) 578,400 4,144.21 1,315,000 8,810.5 6,980 7,460 6,500
06/10/2026 6,980 -0.02 (-0.29%) 340,200 2,356.59 0 0 7,000 7,490 6,510
05/10/2026 7,000 0.02 (0.29%) 544,800 3,866.26 100,950 656.18 6,980 7,460 6,500
02/10/2026 6,980 0.02 (0.29%) 166,500 1,156.23 0 0 6,960 7,440 6,480
01/10/2026 6,960 0.2 (2.96%) 302,300 2,075.9 0 0 6,760 7,230 6,290
30/09/2026 6,760 -0.04 (-0.59%) 247,800 1,682.72 0 0 6,800 7,270 6,330
29/09/2026 6,800 -0.09 (-1.31%) 434,700 2,947.4 0 0 6,890 7,370 6,410
28/09/2026 6,890 -0.11 (-1.57%) 806,900 5,550.33 0 0 7,000 7,490 6,510
25/09/2026 7,000 -0.11 (-1.55%) 229,400 1,613.92 0 0 7,110 7,600 6,620
24/09/2026 7,110 0.05 (0.71%) 755,100 5,297.81 1,265,000 8,855 7,060 7,550 6,570
23/09/2026 7,060 -0.26 (-3.55%) 752,900 5,370.7 0 0 7,320 7,830 6,810
22/09/2026 7,320 -0.07 (-0.95%) 615,600 4,587.09 0 0 7,390 7,900 6,880
21/09/2026 7,390 0.48 (6.95%) 1,522,900 11,126.75 0 0 6,910 7,390 6,430
18/09/2026 6,910 0.07 (1.02%) 648,000 4,471.8 0 0 6,840 7,310 6,370
17/09/2026 6,840 0.04 (0.59%) 305,000 2,078.08 0 0 6,800 7,270 6,330
16/09/2026 6,800 -0.17 (-2.44%) 491,100 3,386.52 1,368,000 8,892 6,970 7,450 6,490
15/09/2026 6,970 0.27 (4.03%) 820,500 5,742.05 0 0 6,700 7,160 6,240
14/09/2026 6,700 0.27 (4.2%) 997,600 6,711.09 0 0 6,430 6,880 5,980
11/09/2026 6,430 0.03 (0.47%) 472,000 3,057.98 0 0 6,400 6,840 5,960
10/09/2026 6,400 0 (0%) 233,500 1,492.17 0 0 6,400 6,840 5,960
09/09/2026 6,400 0.02 (0.31%) 424,600 2,730.13 0 0 6,380 6,820 5,940
08/09/2026 6,380 0.41 (6.87%) 519,700 3,182. 0 0 5,970 6,380 5,560
07/09/2026 5,970 -0.07 (-1.16%) 235,900 1,419.59 1,490,000 8,940 6,040 6,460 5,620
04/09/2026 6,040 -0.06 (-0.98%) 251,100 1,530.99 0 0 6,100 6,520 5,680
03/09/2026 6,100 0.2 (3.39%) 438,800 2,638.2 0 0 5,900 6,310 5,490
28/08/2026 5,900 -0.07 (-1.17%) 290,800 1,726.1 0 0 5,970 6,380 5,560
27/08/2026 5,970 0.04 (0.67%) 252,600 1,502.6 1,490,000 8,940 5,930 6,340 5,520
26/08/2026 5,930 0.02 (0.34%) 111,400 661.38 0 0 5,910 6,320 5,500
25/08/2026 5,910 -0.01 (-0.17%) 203,700 1,203.55 0 0 5,920 6,330 5,510
24/08/2026 5,920 -0.04 (-0.67%) 298,700 1,786.9 0 0 5,960 6,370 5,550
21/08/2026 5,960 -0.04 (-0.67%) 135,000 801.9 0 0 6,000 6,420 5,580
20/08/2026 6,000 -0.1 (-1.64%) 242,100 1,476.15 0 0 6,100 6,520 5,680
19/08/2026 6,100 0 (0%) 545,100 3,296.84 0 0 6,100 6,520 5,680
18/08/2026 6,100 0.1 (1.67%) 203,600 1,242.76 0 0 6,000 6,420 5,580
17/08/2026 6,000 -0.09 (-1.48%) 271,400 1,638.14 0 0 6,090 6,510 5,670
14/08/2026 6,090 -0.03 (-0.49%) 207,500 1,265.42 0 0 6,120 6,540 5,700
13/08/2026 6,120 0.06 (0.99%) 516,400 3,182.06 0 0 6,060 6,480 5,640
12/08/2026 6,060 -0.1 (-1.62%) 446,800 2,734.89 0 0 6,160 6,590 5,730
11/08/2026 6,160 0.33 (5.66%) 736,800 4,424.94 0 0 5,830 6,230 5,430
10/08/2026 5,830 0.07 (1.22%) 283,100 1,644.99 0 0 5,760 6,160 5,360
07/08/2026 5,760 0 (0%) 324,200 1,875.58 0 0 5,760 6,160 5,360
06/08/2026 5,760 0.06 (1.05%) 190,000 1,088.05 0 0 5,700 6,090 5,310
05/08/2026 5,700 0.07 (1.24%) 483,900 2,747.32 0 0 5,630 6,020 5,240
04/08/2026 5,630 0.01 (0.18%) 295,800 1,652.36 0 0 5,620 6,010 5,230
03/08/2026 5,620 0.07 (1.26%) 165,000 920.93 0 0 5,550 5,930 5,170
31/07/2026 5,550 -0.06 (-1.07%) 87,100 490.82 0 0 5,610 6,000 5,220
30/07/2026 5,610 0.22 (4.08%) 344,800 1,939.76 193,400 970.87 5,390 5,760 5,020
29/07/2026 5,390 0.04 (0.75%) 166,200 894.41 0 0 5,350 5,720 4,980
28/07/2026 5,350 0.01 (0.19%) 147,600 789.45 0 0 5,340 5,710 4,970
27/07/2026 5,340 -0.01 (-0.19%) 159,200 851.55 0 0 5,350 5,720 4,980
24/07/2026 5,350 0.01 (0.19%) 151,000 817.55 0 0 5,340 5,710 4,970
23/07/2026 5,340 0.03 (0.56%) 98,400 523.96 0 0 5,310 5,680 4,940
22/07/2026 5,310 -0.03 (-0.56%) 77,500 411.76 0 0 5,340 5,710 4,970
21/07/2026 5,340 0 (0%) 113,800 609.99 0 0 5,340 5,710 4,970
20/07/2026 5,340 -0.14 (-2.55%) 340,200 1,836.44 0 0 5,480 5,860 5,100
17/07/2026 5,480 0.02 (0.37%) 98,400 538.48 0 0 5,460 5,840 5,080
16/07/2026 5,460 -0.03 (-0.55%) 293,100 1,595.84 0 0 5,490 5,870 5,110
15/07/2026 5,490 -0.09 (-1.61%) 91,400 502.65 0 0 5,580 5,970 5,190
14/07/2026 5,580 0.02 (0.36%) 84,200 465.69 0 0 5,560 5,940 5,180
13/07/2026 5,560 0.07 (1.28%) 183,400 1,008.25 0 0 5,490 5,870 5,110
10/07/2026 5,490 0 (0%) 123,900 683.32 0 0 5,490 5,870 5,110
09/07/2026 5,490 0.01 (0.18%) 108,400 593.8 0 0 5,480 5,860 5,100
08/07/2026 5,480 0.01 (0.18%) 63,300 352.26 0 0 5,470 5,850 5,090
07/07/2026 5,470 0.07 (1.3%) 97,100 532.3 0 0 5,400 5,770 5,030
06/07/2026 5,400 -0.06 (-1.1%) 128,500 698.8 0 0 5,460 5,840 5,080
03/07/2026 5,460 -0.03 (-0.55%) 169,600 927.66 0 0 5,490 5,870 5,110
02/07/2026 5,490 -0.02 (-0.36%) 59,600 327.44 0 0 5,510 5,890 5,130
01/07/2026 5,510 0.01 (0.18%) 54,300 298.7 0 0 5,500 5,880 5,120
30/06/2026 5,500 -0.01 (-0.18%) 95,000 523.43 0 0 5,510 5,890 5,130
29/06/2026 5,510 0.01 (0.18%) 155,800 855.84 0 0 5,500 5,880 5,120
26/06/2026 5,500 0 (0%) 57,100 313.96 0 0 5,500 5,880 5,120
25/06/2026 5,500 0 (0%) 60,700 334.82 0 0 5,500 5,880 5,120
24/06/2026 5,500 -0.01 (-0.18%) 66,600 368.56 0 0 5,510 5,890 5,130
23/06/2026 5,510 -0.07 (-1.25%) 46,100 254.98 0 0 5,580 5,970 5,190
22/06/2026 5,580 0.04 (0.72%) 38,900 216.01 0 0 5,540 5,920 5,160
19/06/2026 5,540 -0.07 (-1.25%) 284,100 1,573.23 0 0 5,610 6,000 5,220
18/06/2026 5,610 -0.08 (-1.41%) 101,500 570.67 0 0 5,690 6,080 5,300
17/06/2026 5,690 0.1 (1.79%) 161,100 911.29 0 0 5,590 5,980 5,200
16/06/2026 5,590 -0.02 (-0.36%) 86,600 484.05 0 0 5,610 6,000 5,220
15/06/2026 5,610 0.05 (0.9%) 19,700 110.22 0 0 5,560 5,940 5,180
12/06/2026 5,560 0.01 (0.18%) 215,100 1,216.96 0 0 5,550 5,930 5,170
11/06/2026 5,550 0.03 (0.54%) 126,400 694.95 0 0 5,520 5,900 5,140
10/06/2026 5,520 0.04 (0.73%) 100,000 549.25 0 0 5,480 5,860 5,100
09/06/2026 5,480 0.04 (0.74%) 112,700 611.33 0 0 5,440 5,820 5,060
08/06/2026 5,440 -0.01 (-0.18%) 115,300 627.41 0 0 5,450 5,830 5,070
05/06/2026 5,450 0 (0%) 146,200 795.32 0 0 5,450 5,830 5,070
04/06/2026 5,450 -0.01 (-0.18%) 101,900 556.89 0 0 5,460 5,840 5,080
03/06/2026 5,460 -0.01 (-0.18%) 196,900 1,079.05 0 0 5,470 5,850 5,090
02/06/2026 5,470 -0.08 (-1.44%) 199,900 1,097.41 0 0 5,550 5,930 5,170
01/06/2026 5,550 0 (0%) 153,700 849.12 0 0 5,550 5,930 5,170
29/05/2026 5,550 0 (0%) 163,300 909.84 0 0 5,550 5,930 5,170
28/05/2026 5,550 0.03 (0.54%) 182,200 1,013.52 0 0 5,520 5,900 5,140
27/05/2026 5,520 0.01 (0.18%) 95,500 527.38 0 0 5,510 5,890 5,130
26/05/2026 5,510 -0.05 (-0.9%) 79,100 438.03 0 0 5,560 5,940 5,180
25/05/2026 5,560 0.02 (0.36%) 115,300 638.54 0 0 5,540 5,920 5,160
22/05/2026 5,540 -0.02 (-0.36%) 125,600 692.24 0 0 5,560 5,940 5,180
21/05/2026 5,560 -0.02 (-0.36%) 219,200 1,219.59 0 0 5,580 5,970 5,190
20/05/2026 5,580 -0.1 (-1.76%) 206,800 1,157.98 0 0 5,680 6,070 5,290
19/05/2026 5,680 0.03 (0.53%) 137,200 782.2 0 0 5,650 6,040 5,260
18/05/2026 5,650 -0.06 (-1.05%) 134,100 760.06 0 0 5,710 6,100 5,320
15/05/2026 5,710 0.01 (0.18%) 90,200 514.21 0 0 5,700 6,090 5,310
14/05/2026 5,700 -0.01 (-0.18%) 57,100 326.57 0 0 5,710 6,100 5,320
13/05/2026 5,710 -0.04 (-0.7%) 100,900 576.69 0 0 5,750 6,150 5,350
12/05/2026 5,750 0.05 (0.88%) 63,600 363.78 0 0 5,700 6,090 5,310
11/05/2026 5,700 -0.08 (-1.38%) 94,600 541.57 0 0 5,780 6,180 5,380
08/05/2026 5,780 -0.02 (-0.34%) 89,100 515.76 0 0 5,800 6,200 5,400
07/05/2026 5,800 -0.09 (-1.53%) 213,500 1,240.15 0 0 5,890 6,300 5,480
06/05/2026 5,890 0.05 (0.86%) 265,900 1,560.5 0 0 5,840 6,240 5,440
05/05/2026 5,840 -0.11 (-1.85%) 213,100 1,247.23 0 0 5,950 6,360 5,540
04/05/2026 5,950 0.12 (2.06%) 346,000 2,063.91 0 0 5,830 6,230 5,430

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