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 9,700 -0.1 (-1.02%) 11,200 107.77 0 0 9,800 10,450 9,120
29/10/2026 9,800 0 (0%) 1,800 17.33 0 0 9,800 10,450 9,120
28/10/2026 9,800 -0.15 (-1.51%) 14,500 141.47 0 0 9,950 10,600 9,260
27/10/2026 9,950 0.4 (4.19%) 21,600 210.98 0 0 9,550 10,200 8,890
26/10/2026 9,550 -0.6 (-5.91%) 10,900 106.11 0 0 10,150 10,850 9,440
23/10/2026 10,150 0.15 (1.5%) 8,200 80.91 0 0 10,000 10,700 9,300
22/10/2026 10,000 0 (0%) 20,800 205.27 0 0 10,000 10,700 9,300
21/10/2026 10,000 0.05 (0.5%) 50,800 507.56 0 0 9,950 10,600 9,260
20/10/2026 9,950 -0.05 (-0.5%) 22,400 223.39 0 0 10,000 10,700 9,300
19/10/2026 10,000 -0.3 (-2.91%) 23,600 237.85 0 0 10,300 11,000 9,580
16/10/2026 10,300 -0.15 (-1.44%) 15,700 163.36 0 0 10,450 11,150 9,720
15/10/2026 10,450 0 (0%) 15,100 154.74 0 0 10,450 11,150 9,720
14/10/2026 10,450 -0.2 (-1.88%) 19,300 198.24 0 0 10,650 11,350 9,910
13/10/2026 10,650 0 (0%) 13,100 136.21 0 0 10,650 11,350 9,910
12/10/2026 10,650 -0.6 (-5.33%) 24,000 259.1 0 0 11,250 12,000 10,500
09/10/2026 11,250 0 (0%) 82,500 955.95 0 0 11,250 12,000 10,500
08/10/2026 11,250 0.7 (6.64%) 80,800 904.31 0 0 10,550 11,250 9,820
07/10/2026 10,550 0.65 (6.57%) 29,000 300.48 0 0 9,900 10,550 9,210
06/10/2026 9,900 -0.25 (-2.46%) 25,500 244.34 0 0 10,150 10,850 9,440
05/10/2026 10,150 -0.05 (-0.49%) 900 9.11 0 0 10,200 10,900 9,490
02/10/2026 10,200 0.2 (2%) 7,100 70.19 0 0 10,000 10,700 9,300
01/10/2026 10,000 -0.5 (-4.76%) 8,400 84.18 0 0 10,500 11,200 9,770
30/09/2026 10,500 0.2 (1.94%) 12,600 127.21 0 0 10,300 11,000 9,580
29/09/2026 10,300 -0.25 (-2.37%) 8,800 90.39 0 0 10,550 11,250 9,820
28/09/2026 10,550 -0.15 (-1.4%) 4,700 48.95 0 0 10,700 11,400 9,960
25/09/2026 10,700 0.05 (0.47%) 8,900 93.13 0 0 10,650 11,350 9,910
24/09/2026 10,650 -0.05 (-0.47%) 6,800 72.13 0 0 10,700 11,400 9,960
23/09/2026 10,700 -0.4 (-3.6%) 14,800 156.84 0 0 11,100 11,850 10,350
22/09/2026 11,100 0.1 (0.91%) 1,100 12.28 0 0 11,000 11,750 10,250
21/09/2026 11,000 0.2 (1.85%) 18,200 199.44 0 0 10,800 11,550 10,050
18/09/2026 10,800 0.2 (1.89%) 11,700 122.34 0 0 10,600 11,300 9,860
17/09/2026 10,600 -0.3 (-2.75%) 33,000 344.41 0 0 10,900 11,650 10,150
16/09/2026 10,900 -0.05 (-0.46%) 2,300 25.09 0 0 10,950 11,700 10,200
15/09/2026 10,950 0.1 (0.92%) 10,800 117.05 0 0 10,850 11,600 10,100
14/09/2026 10,850 -0.1 (-0.91%) 6,100 66.92 0 0 10,950 11,700 10,200
11/09/2026 10,950 -0.05 (-0.45%) 1,000 10.91 0 0 11,000 11,750 10,250
10/09/2026 11,000 0 (0%) 3,400 37.4 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.05 (-0.45%) 3,000 33.01 0 0 11,050 11,800 10,300
08/09/2026 11,050 0.05 (0.45%) 2,200 24.53 0 0 11,000 11,750 10,250
07/09/2026 11,000 -0.1 (-0.9%) 2,500 27.59 0 0 11,100 11,850 10,350
04/09/2026 11,100 -0.05 (-0.45%) 4,400 48.71 0 0 11,150 11,900 10,400
03/09/2026 11,150 -0.05 (-0.45%) 3,700 41.35 0 0 11,200 11,950 10,450
28/08/2026 11,200 -0.05 (-0.44%) 4,800 53.51 0 0 11,250 12,000 10,500
27/08/2026 11,250 0 (0%) 4,700 53.12 0 0 11,250 12,000 10,500
26/08/2026 11,250 0 (0%) 11,500 128.76 0 0 11,250 12,000 10,500
25/08/2026 11,250 0 (0%) 3,200 36.56 0 0 11,250 12,000 10,500
24/08/2026 11,250 -0.05 (-0.44%) 4,800 54.53 0 0 11,300 12,050 10,550
21/08/2026 11,300 0.1 (0.89%) 4,400 49.02 0 0 11,200 11,950 10,450
20/08/2026 11,200 0.05 (0.45%) 6,800 75.75 0 0 11,150 11,900 10,400
19/08/2026 11,150 -0.2 (-1.76%) 300 3.34 0 0 11,350 12,100 10,600
18/08/2026 11,350 0.15 (1.34%) 4,300 48.62 0 0 11,200 11,950 10,450
17/08/2026 11,200 0 (0%) 1,900 21.38 0 0 11,200 11,950 10,450
14/08/2026 11,200 -0.25 (-2.18%) 4,100 46.36 0 0 11,450 12,250 10,650
13/08/2026 11,450 -0.15 (-1.29%) 5,700 65.58 0 0 11,600 12,400 10,800
12/08/2026 11,600 0.25 (2.2%) 4,000 45.5 0 0 11,350 12,100 10,600
11/08/2026 11,350 -0.25 (-2.16%) 4,400 50.02 0 0 11,600 12,400 10,800
10/08/2026 11,600 0 (0%) 3,500 40.39 0 0 11,600 12,400 10,800
07/08/2026 11,600 0.4 (3.57%) 10,600 122.57 0 0 11,200 11,950 10,450
06/08/2026 11,200 0 (0%) 3,900 43.54 0 0 11,200 11,950 10,450
05/08/2026 11,200 0 (0%) 6,100 68.26 0 0 11,200 11,950 10,450
04/08/2026 11,200 -0.1 (-0.88%) 6,900 77.49 0 0 11,300 12,050 10,550
03/08/2026 11,300 -0.15 (-1.31%) 4,500 51.13 0 0 11,450 12,250 10,650
31/07/2026 11,450 0.2 (1.78%) 14,900 167.64 0 0 11,250 12,000 10,500
30/07/2026 11,250 -0.1 (-0.88%) 21,600 242.6 0 0 11,350 12,100 10,600
29/07/2026 11,350 -0.05 (-0.44%) 9,100 102.37 0 0 11,400 12,150 10,650
28/07/2026 11,400 0.05 (0.44%) 4,300 48.05 0 0 11,350 12,100 10,600
27/07/2026 11,350 0.35 (3.18%) 12,200 137.71 0 0 11,000 11,750 10,250
24/07/2026 11,000 -0.5 (-4.35%) 21,200 237.94 0 0 11,500 12,300 10,700
23/07/2026 11,500 -0.1 (-0.86%) 5,800 67.13 0 0 11,600 12,400 10,800
22/07/2026 11,600 -0.1 (-0.85%) 3,200 37.25 0 0 11,700 12,500 10,900
21/07/2026 11,700 0 (0%) 16,100 189.86 0 0 11,700 12,500 10,900
20/07/2026 11,700 -0.4 (-3.31%) 8,000 94.52 0 0 12,100 12,900 11,300
17/07/2026 12,100 -0.2 (-1.63%) 8,700 105.43 0 0 12,300 13,150 11,450
16/07/2026 12,300 0 (0%) 9,800 117.47 0 0 12,300 13,150 11,450
15/07/2026 12,300 0 (0%) 2,900 35.55 0 0 12,300 13,150 11,450
14/07/2026 12,300 0.05 (0.41%) 5,000 61.19 0 0 12,250 13,100 11,400
13/07/2026 12,250 -0.2 (-1.61%) 10,200 126.88 0 0 12,450 13,300 11,600
10/07/2026 12,450 -0.05 (-0.4%) 16,200 197.25 0 0 12,500 13,350 11,650
09/07/2026 12,500 0.1 (0.81%) 1,300 16.24 0 0 12,400 13,250 11,550
08/07/2026 12,400 0 (0%) 9,900 122.37 0 0 12,400 13,250 11,550
07/07/2026 12,400 -0.2 (-1.59%) 9,900 122.37 0 0 12,600 13,450 11,750
06/07/2026 12,600 0.1 (0.8%) 21,600 271.06 0 0 12,500 13,350 11,650
03/07/2026 12,500 0.1 (0.81%) 11,900 147.5 0 0 12,400 13,250 11,550
02/07/2026 12,400 -0.1 (-0.8%) 7,100 87.84 0 0 12,500 13,350 11,650
01/07/2026 12,500 0.15 (1.21%) 2,200 27.26 0 0 12,350 13,200 11,500
30/06/2026 12,350 -0.15 (-1.2%) 11,800 146.28 0 0 12,500 13,350 11,650
29/06/2026 12,500 0.05 (0.4%) 4,900 60.99 0 0 12,450 13,300 11,600
26/06/2026 12,450 -0.05 (-0.4%) 6,000 75.57 0 0 12,500 13,350 11,650
25/06/2026 12,500 -0.35 (-2.72%) 700 8.8 0 0 12,850 13,700 12,000
24/06/2026 12,850 0.5 (4.05%) 35,400 441.68 0 0 12,350 13,200 11,500
23/06/2026 12,350 -0.25 (-1.98%) 4,000 49.29 0 0 12,600 13,450 11,750
22/06/2026 12,600 -0.05 (-0.4%) 5,700 70.96 0 0 12,650 13,500 11,800
19/06/2026 12,650 0.1 (0.8%) 6,300 77.71 0 0 12,550 13,400 11,700
18/06/2026 12,550 -0.2 (-1.57%) 5,200 65.64 0 0 12,750 13,600 11,900
17/06/2026 12,750 0.45 (3.66%) 22,300 278.82 0 0 12,300 13,150 11,450
16/06/2026 12,300 0.05 (0.41%) 8,500 104.47 0 0 12,250 13,100 11,400
15/06/2026 12,250 -0.05 (-0.41%) 8,100 99. 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.1 (0.82%) 13,800 169.21 0 0 12,200 13,050 11,350
11/06/2026 12,200 -0.3 (-2.4%) 9,600 117.24 0 0 12,500 13,350 11,650
10/06/2026 12,500 -0.05 (-0.4%) 7,000 86.93 0 0 12,550 13,400 11,700
09/06/2026 12,550 -0.05 (-0.4%) 10,300 128.61 0 0 12,600 13,450 11,750
08/06/2026 12,600 -0.15 (-1.18%) 10,400 127.84 0 0 12,750 13,600 11,900
05/06/2026 12,750 -0.2 (-1.54%) 2,700 34.48 0 0 12,950 13,850 12,050
04/06/2026 12,950 0 (0%) 5,300 68.53 0 0 12,950 13,850 12,050
03/06/2026 12,950 -0.1 (-0.77%) 8,900 113.66 0 0 13,050 13,950 12,150
02/06/2026 13,050 0.3 (2.35%) 21,500 279.07 0 0 12,750 13,600 11,900
01/06/2026 12,750 -0.15 (-1.16%) 10,600 135.37 0 0 12,900 13,800 12,000
29/05/2026 12,900 0 (0%) 4,700 60.07 0 0 12,900 13,800 12,000
28/05/2026 12,900 0 (0%) 6,500 82.79 0 0 12,900 13,800 12,000
27/05/2026 12,900 -0.05 (-0.39%) 9,000 116.39 0 0 12,950 13,850 12,050
26/05/2026 12,950 0.05 (0.39%) 4,200 53.49 0 0 12,900 13,800 12,000
25/05/2026 12,900 -0.05 (-0.39%) 23,900 301.47 0 0 12,950 13,850 12,050
22/05/2026 12,950 0.1 (0.78%) 2,000 25.6 0 0 12,850 13,700 12,000
21/05/2026 12,850 0.05 (0.39%) 11,100 142.32 0 0 12,800 13,650 11,950
20/05/2026 12,800 -0.15 (-1.16%) 21,700 277.25 0 0 12,950 13,850 12,050
19/05/2026 12,950 0 (0%) 6,600 85.86 0 0 12,950 13,850 12,050
18/05/2026 12,950 0.05 (0.39%) 7,400 95.16 0 0 12,900 13,800 12,000
15/05/2026 12,900 -0.05 (-0.39%) 11,400 147.87 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 13,600 175.55 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.05 (-0.38%) 19,100 247.1 0 0 13,050 13,950 12,150
12/05/2026 13,050 0.05 (0.38%) 16,200 210.14 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.1 (-0.76%) 28,200 364.13 0 0 13,100 14,000 12,200
08/05/2026 13,100 -0.25 (-1.87%) 18,200 238.4 0 0 13,350 14,250 12,450
07/05/2026 13,350 0 (0%) 16,200 214.42 0 0 13,350 14,250 12,450
06/05/2026 13,350 0.1 (0.75%) 27,700 363.67 0 0 13,250 14,150 12,350
05/05/2026 13,250 0.1 (0.76%) 38,300 501.83 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 10,600 139.67 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