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 38,400 -1.15 (-2.91%) 492,800 19,315.15 0 0 39,550 42,300 36,800
29/10/2026 39,550 -0.25 (-0.63%) 639,900 25,723.37 0 0 39,800 42,550 37,050
28/10/2026 39,800 -0.75 (-1.85%) 636,000 25,538.79 0 0 40,550 43,350 37,750
27/10/2026 40,550 -0.8 (-1.93%) 665,800 27,175.85 0 0 41,350 44,200 38,500
26/10/2026 41,350 -0.3 (-0.72%) 884,100 37,039.42 0 0 41,650 44,550 38,750
23/10/2026 41,650 0.85 (2.08%) 1,298,500 54,054.02 35,000 1,464.75 40,800 43,650 37,950
22/10/2026 40,800 -0.4 (-0.97%) 651,500 26,603.77 0 0 41,200 44,050 38,350
21/10/2026 41,200 0.3 (0.73%) 979,900 40,245.87 20,000 770 40,900 43,750 38,050
20/10/2026 40,900 1.7 (4.34%) 857,100 34,217.78 0 0 39,200 41,900 36,500
19/10/2026 39,200 0.65 (1.69%) 578,300 22,889.01 0 0 38,550 41,200 35,900
16/10/2026 38,550 0.3 (0.78%) 303,400 11,730.05 0 0 38,250 40,900 35,600
15/10/2026 38,250 0.35 (0.92%) 314,700 11,993.35 0 0 37,900 40,550 35,250
14/10/2026 37,900 -0.25 (-0.66%) 258,400 9,772.97 0 0 38,150 40,800 35,500
13/10/2026 38,150 -0.25 (-0.65%) 226,700 8,645.88 0 0 38,400 41,050 35,750
12/10/2026 38,400 0.1 (0.26%) 210,900 8,065.11 0 0 38,300 40,950 35,650
09/10/2026 38,300 -0.85 (-2.17%) 446,500 17,147.31 0 0 39,150 41,850 36,450
08/10/2026 39,150 0.65 (1.69%) 587,500 23,066. 0 0 38,500 41,150 35,850
07/10/2026 38,500 0.35 (0.92%) 387,600 14,737.32 50,000 1,775 38,150 40,800 35,500
06/10/2026 38,150 -0.35 (-0.91%) 885,100 33,069.87 0 0 38,500 41,150 35,850
05/10/2026 38,500 -0.2 (-0.52%) 308,700 11,917.14 0 0 38,700 41,400 36,000
02/10/2026 38,700 -0.8 (-2.03%) 477,700 18,700.03 0 0 39,500 42,250 36,750
01/10/2026 39,500 -0.2 (-0.5%) 362,200 14,415.77 0 0 39,700 42,450 36,950
30/09/2026 39,700 0.1 (0.25%) 548,300 21,959.47 0 0 39,600 42,350 36,850
29/09/2026 39,600 0.55 (1.41%) 344,100 13,549.26 0 0 39,050 41,750 36,350
28/09/2026 39,050 -1.15 (-2.86%) 840,300 32,942.29 0 0 40,200 43,000 37,400
25/09/2026 40,200 -0.75 (-1.83%) 417,500 16,990.9 0 0 40,950 43,800 38,100
24/09/2026 40,950 0.4 (0.99%) 1,161,100 48,074.35 0 0 40,550 43,350 37,750
23/09/2026 40,550 0.35 (0.87%) 350,400 14,233.26 0 0 40,200 43,000 37,400
22/09/2026 40,200 0.4 (1.01%) 367,800 14,819.31 0 0 39,800 42,550 37,050
21/09/2026 39,800 -0.45 (-1.12%) 406,600 16,228.64 0 0 40,250 43,050 37,450
18/09/2026 40,250 -0.2 (-0.49%) 312,500 12,665.87 0 0 40,450 43,250 37,650
17/09/2026 40,450 0.05 (0.12%) 342,700 13,904.56 0 0 40,400 43,200 37,600
16/09/2026 40,400 0.4 (1%) 672,500 27,394.53 0 0 40,000 42,800 37,200
15/09/2026 40,000 1 (2.56%) 438,700 17,336.11 0 0 39,000 41,700 36,300
14/09/2026 39,000 0.15 (0.39%) 384,400 14,997.89 0 0 38,850 41,550 36,150
11/09/2026 38,850 -1.85 (-4.55%) 930,400 36,928.13 0 0 40,700 43,500 37,900
10/09/2026 40,700 -0.6 (-1.45%) 702,700 28,598.89 0 0 41,300 44,150 38,450
09/09/2026 41,300 -1.1 (-2.59%) 760,700 31,744.73 0 0 42,400 45,350 39,450
08/09/2026 42,400 0 (0%) 435,200 18,454.69 0 0 42,400 45,350 39,450
07/09/2026 42,400 0.1 (0.24%) 699,200 29,992.08 0 0 42,300 45,250 39,350
04/09/2026 42,300 -0.05 (-0.12%) 385,400 16,423.71 0 0 42,350 45,300 39,400
03/09/2026 42,350 -1 (-2.31%) 542,300 23,051.83 0 0 43,350 46,350 40,350
28/08/2026 43,350 0 (0%) 540,300 23,470.7 0 0 43,350 46,350 40,350
27/08/2026 43,350 -1.1 (-2.47%) 1,067,900 47,288.64 0 0 44,450 47,550 41,350
26/08/2026 44,450 2.9 (6.98%) 1,027,400 44,823.38 0 0 41,550 44,450 38,650
25/08/2026 41,550 -0.65 (-1.54%) 725,300 30,303.2 0 0 42,200 45,150 39,250
24/08/2026 42,200 -0.45 (-1.06%) 1,232,300 52,298.13 0 0 42,650 45,600 39,700
21/08/2026 42,650 2.05 (5.05%) 1,285,300 53,106.29 0 0 40,600 43,400 37,800
20/08/2026 40,600 -0.8 (-1.93%) 901,500 36,670.16 0 0 41,400 44,250 38,550
19/08/2026 41,400 -1.2 (-2.82%) 910,800 37,886.38 0 0 42,600 45,550 39,650
18/08/2026 42,600 0.6 (1.43%) 1,324,300 57,051.17 0 0 42,000 44,900 39,100
17/08/2026 42,000 -1.05 (-2.44%) 1,486,300 62,202.48 0 0 43,050 46,050 40,050
14/08/2026 43,050 -2.45 (-5.38%) 1,717,300 74,828.5 0 0 45,500 48,650 42,350
13/08/2026 45,500 1.5 (3.41%) 1,809,000 83,055.98 0 0 44,000 47,050 40,950
12/08/2026 44,000 2.85 (6.93%) 1,853,200 78,299.47 0 0 41,150 44,000 38,300
11/08/2026 41,150 -0.15 (-0.36%) 1,897,500 79,824.72 0 0 41,300 44,150 38,450
10/08/2026 41,300 2.7 (6.99%) 603,400 24,901.92 0 0 38,600 41,300 35,900
07/08/2026 38,600 2.5 (6.93%) 1,694,500 65,195.64 0 0 36,100 38,600 33,600
06/08/2026 36,100 -0.5 (-1.37%) 529,000 19,175.39 0 0 36,600 39,150 34,050
05/08/2026 36,600 -0.4 (-1.08%) 632,100 23,432.84 0 0 37,000 39,550 34,450
04/08/2026 37,000 0.1 (0.27%) 634,500 23,678.93 0 0 36,900 39,450 34,350
03/08/2026 36,900 1.2 (3.36%) 763,100 27,937.11 0 0 35,700 38,150 33,250
31/07/2026 35,700 -0.6 (-1.65%) 485,600 17,489.49 0 0 36,300 38,800 33,800
30/07/2026 36,300 1.3 (3.71%) 842,100 30,386.9 0 0 35,000 37,450 32,550
29/07/2026 35,000 -0.55 (-1.55%) 773,700 27,114.57 0 0 35,550 38,000 33,100
28/07/2026 35,550 0.45 (1.28%) 785,800 27,916.17 0 0 35,100 37,550 32,650
27/07/2026 35,100 -2.6 (-6.9%) 934,600 33,857.43 0 0 37,700 40,300 35,100
24/07/2026 37,700 -0.7 (-1.82%) 273,200 10,354.99 0 0 38,400 41,050 35,750
23/07/2026 38,400 0.5 (1.32%) 610,200 23,115.25 0 0 37,900 40,550 35,250
22/07/2026 37,900 -1.75 (-4.41%) 831,500 31,865.77 0 0 39,650 42,400 36,900
21/07/2026 39,650 -1.3 (-3.17%) 466,100 18,793.12 0 0 40,950 43,800 38,100
20/07/2026 40,950 -3.05 (-6.93%) 384,600 16,107.39 0 0 44,000 47,050 40,950
17/07/2026 44,000 -0.1 (-0.23%) 250,800 11,050.11 0 0 44,100 47,150 41,050
16/07/2026 44,100 -1 (-2.22%) 499,400 22,034.03 0 0 45,100 48,250 41,950
15/07/2026 45,100 -1.95 (-4.14%) 337,300 15,440.58 0 0 47,050 50,300 43,800
14/07/2026 47,050 1.05 (2.28%) 314,500 14,637.91 0 0 46,000 49,200 42,800
13/07/2026 46,000 -2.7 (-5.54%) 687,200 32,188.24 0 0 48,700 52,100 45,300
10/07/2026 48,700 -1.7 (-3.37%) 233,000 11,592.12 91,995 4,682.64 50,400 53,900 46,900
09/07/2026 50,400 -0.3 (-0.59%) 195,900 9,821.02 0 0 50,700 54,200 47,200
08/07/2026 50,700 0 (0%) 119,100 6,031.14 0 0 50,700 54,200 47,200
07/07/2026 50,700 0.4 (0.8%) 265,400 13,319.18 0 0 50,300 53,800 46,800
06/07/2026 50,300 -0.8 (-1.57%) 468,200 23,619.46 0 0 51,100 54,600 47,550
03/07/2026 51,100 -1.3 (-2.48%) 854,700 44,010.29 0 0 52,400 56,000 48,750
02/07/2026 52,400 -0.4 (-0.76%) 390,400 20,579.14 0 0 52,800 56,400 49,150
01/07/2026 52,800 0.4 (0.76%) 261,400 13,761.68 0 0 52,400 56,000 48,750
30/06/2026 52,400 0.1 (0.19%) 165,600 8,704.1 0 0 52,300 55,900 48,650
29/06/2026 52,300 0 (0%) 153,200 8,024.4 0 0 52,300 55,900 48,650
26/06/2026 52,300 -0.3 (-0.57%) 179,900 9,441.43 0 0 52,600 56,200 48,950
25/06/2026 52,600 -0.2 (-0.38%) 191,600 10,120.55 0 0 52,800 56,400 49,150
24/06/2026 52,800 0 (0%) 201,800 10,644.82 0 0 52,800 56,400 49,150
23/06/2026 52,800 -0.7 (-1.31%) 337,500 17,967.6 0 0 53,500 57,200 49,800
22/06/2026 53,500 0.2 (0.38%) 209,600 11,142.93 0 0 53,300 57,000 49,600
19/06/2026 53,300 -0.8 (-1.48%) 187,900 10,086.18 0 0 54,100 57,800 50,400
18/06/2026 54,100 -0.4 (-0.73%) 224,900 12,185.18 0 0 54,500 58,300 50,700
17/06/2026 54,500 1.2 (2.25%) 584,500 31,748.01 0 0 53,300 57,000 49,600
16/06/2026 53,300 -0.2 (-0.37%) 185,800 9,923.09 0 0 53,500 57,200 49,800
15/06/2026 53,500 0.9 (1.71%) 202,000 10,751.49 0 0 52,600 56,200 48,950
12/06/2026 52,600 -0.6 (-1.13%) 281,700 14,934.71 0 0 53,200 56,900 49,500
11/06/2026 53,200 0.5 (0.95%) 271,700 14,415.6 0 0 52,700 56,300 49,050
10/06/2026 52,700 -0.2 (-0.38%) 286,900 15,163.38 0 0 52,900 56,600 49,200
09/06/2026 52,900 -0.1 (-0.19%) 346,900 18,335.74 0 0 53,000 56,700 49,300
08/06/2026 53,000 -1.1 (-2.03%) 331,400 17,690.63 0 0 54,100 57,800 50,400
05/06/2026 54,100 -0.7 (-1.28%) 229,700 12,550.11 0 0 54,800 58,600 51,000
04/06/2026 54,800 1.1 (2.05%) 645,500 35,416.77 0 0 53,700 57,400 49,950
03/06/2026 53,700 0.4 (0.75%) 289,900 15,578.53 0 0 53,300 57,000 49,600
02/06/2026 53,300 -1.4 (-2.56%) 591,700 31,677.27 0 0 54,700 58,500 50,900
01/06/2026 54,700 -0.4 (-0.73%) 450,600 25,030.94 0 0 55,100 58,900 51,300
29/05/2026 55,100 1 (1.85%) 561,900 30,660.51 0 0 54,100 57,800 50,400
28/05/2026 54,100 -1.3 (-2.35%) 310,200 16,953.06 0 0 55,400 59,200 51,600
27/05/2026 55,400 0.8 (1.47%) 607,000 33,493.46 0 0 54,600 58,400 50,800
26/05/2026 54,600 1.3 (2.44%) 511,700 27,737.25 0 0 53,300 57,000 49,600
25/05/2026 53,300 -0.8 (-1.48%) 368,600 19,828.12 0 0 54,100 57,800 50,400
22/05/2026 54,100 -0.4 (-0.73%) 639,100 34,859.27 0 0 54,500 58,300 50,700
21/05/2026 54,500 -0.8 (-1.45%) 528,200 28,858.73 0 0 55,300 59,100 51,500
20/05/2026 55,300 1.3 (2.41%) 1,012,200 55,330.86 0 0 54,000 57,700 50,300
19/05/2026 54,000 -2.2 (-3.91%) 1,041,800 57,838.66 0 0 56,200 60,100 52,300
18/05/2026 56,200 2.2 (4.07%) 1,371,800 76,317.87 0 0 54,000 57,700 50,300
15/05/2026 54,000 0.6 (1.12%) 257,100 13,796.65 0 0 53,400 57,100 49,700
14/05/2026 53,400 0.3 (0.56%) 279,700 15,089.36 0 0 53,100 56,800 49,400
13/05/2026 53,100 1 (1.92%) 490,700 25,851.41 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.1 (0.19%) 174,400 9,071.84 0 0 52,000 55,600 48,400
11/05/2026 52,000 -1 (-1.89%) 414,500 21,634.56 0 0 53,000 56,700 49,300
08/05/2026 53,000 -0.4 (-0.75%) 344,200 18,244.91 0 0 53,400 57,100 49,700
07/05/2026 53,400 -0.4 (-0.74%) 241,000 12,958.86 0 0 53,800 57,500 50,100
06/05/2026 53,800 0.5 (0.94%) 176,900 9,482.36 0 0 53,300 57,000 49,600
05/05/2026 53,300 -0.1 (-0.19%) 182,000 9,672.97 0 0 53,400 57,100 49,700
04/05/2026 53,400 0.2 (0.38%) 272,700 14,566.41 0 0 53,200 56,900 49,500

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