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 26,600 -0.7 (-2.56%) 675,000 18,339.84 0 0 27,300 29,200 25,400
29/10/2026 27,300 -0.6 (-2.15%) 471,400 13,046.52 245,229 6,841.89 27,900 29,850 25,950
28/10/2026 27,900 -0.05 (-0.18%) 532,200 14,688.47 0 0 27,950 29,900 26,000
27/10/2026 27,950 0.65 (2.38%) 790,500 21,985.04 0 0 27,300 29,200 25,400
26/10/2026 27,300 0.45 (1.68%) 866,400 23,632.32 0 0 26,850 28,700 25,000
23/10/2026 26,850 0 (0%) 282,700 7,615.74 0 0 26,850 28,700 25,000
22/10/2026 26,850 -0.3 (-1.1%) 404,800 10,874.14 0 0 27,150 29,050 25,250
21/10/2026 27,150 0.55 (2.07%) 589,000 16,065.54 245,229 6,523.09 26,600 28,450 24,750
20/10/2026 26,600 0.6 (2.31%) 443,100 11,707.14 0 0 26,000 27,800 24,200
19/10/2026 26,000 -0.2 (-0.76%) 534,800 14,072.94 0 0 26,200 28,000 24,400
16/10/2026 26,200 0.8 (3.15%) 593,100 15,504.29 245,229 6,228.82 25,400 27,150 23,650
15/10/2026 25,400 1.65 (6.95%) 541,100 13,467.42 0 0 23,750 25,400 22,100
14/10/2026 23,750 -0.1 (-0.42%) 242,100 5,714.6 0 0 23,850 25,500 22,200
13/10/2026 23,850 -0.45 (-1.85%) 175,300 4,211.1 245,232 5,959.14 24,300 26,000 22,600
12/10/2026 24,300 -0.2 (-0.82%) 185,000 4,509.67 0 0 24,500 26,200 22,800
09/10/2026 24,500 0.2 (0.82%) 373,300 9,027.58 245,232 5,959.14 24,300 26,000 22,600
08/10/2026 24,300 -0.55 (-2.21%) 237,600 5,835.97 0 0 24,850 26,550 23,150
07/10/2026 24,850 -0.2 (-0.8%) 155,700 3,862.61 269,482 6,708.09 25,050 26,800 23,300
06/10/2026 25,050 0.35 (1.42%) 255,700 6,295.92 0 0 24,700 26,400 23,000
05/10/2026 24,700 0.05 (0.2%) 234,500 5,860.56 0 0 24,650 26,350 22,950
02/10/2026 24,650 -0.95 (-3.71%) 260,400 6,524.95 0 0 25,600 27,350 23,850
01/10/2026 25,600 -0.15 (-0.58%) 213,700 5,472.45 0 0 25,750 27,550 23,950
30/09/2026 25,750 -0.15 (-0.58%) 119,400 3,090.69 0 0 25,900 27,700 24,100
29/09/2026 25,900 0 (0%) 184,500 4,755.53 0 0 25,900 27,700 24,100
28/09/2026 25,900 -0.7 (-2.63%) 275,200 7,152.86 0 0 26,600 28,450 24,750
25/09/2026 26,600 0.05 (0.19%) 210,900 5,560.82 0 0 26,550 28,400 24,700
24/09/2026 26,550 0.05 (0.19%) 238,300 6,320.78 0 0 26,500 28,350 24,650
23/09/2026 26,500 -0.35 (-1.3%) 202,800 5,433.04 0 0 26,850 28,700 25,000
22/09/2026 26,850 0 (0%) 165,700 4,465.39 0 0 26,850 28,700 25,000
21/09/2026 26,850 -0.5 (-1.83%) 251,600 6,782.15 0 0 27,350 29,250 25,450
18/09/2026 27,350 0.35 (1.3%) 239,900 6,583.25 0 0 27,000 28,850 25,150
17/09/2026 27,000 0.75 (2.86%) 440,600 11,889.21 245,232 6,437.34 26,250 28,050 24,450
16/09/2026 26,250 -0.45 (-1.69%) 202,300 5,345.54 0 0 26,700 28,550 24,850
15/09/2026 26,700 0.2 (0.75%) 359,900 9,602.96 245,232 6,498.65 26,500 28,350 24,650
14/09/2026 26,500 -0.3 (-1.12%) 371,700 9,833.75 0 0 26,800 28,650 24,950
11/09/2026 26,800 -1.2 (-4.29%) 463,000 12,663.06 0 0 28,000 29,950 26,050
10/09/2026 28,000 -0.3 (-1.06%) 271,500 7,635.49 0 0 28,300 30,250 26,350
09/09/2026 28,300 -0.4 (-1.39%) 166,800 4,740.42 245,232 7,038.16 28,700 30,700 26,700
08/09/2026 28,700 0.05 (0.17%) 186,200 5,347.72 0 0 28,650 30,650 26,650
07/09/2026 28,650 -0.65 (-2.22%) 400,500 11,607.84 0 0 29,300 31,350 27,250
04/09/2026 29,300 0.05 (0.17%) 213,200 6,242.15 0 0 29,250 31,250 27,250
03/09/2026 29,250 0.05 (0.17%) 484,100 14,174.89 0 0 29,200 31,200 27,200
28/08/2026 29,200 0.3 (1.04%) 572,500 16,817.4 0 0 28,900 30,900 26,900
27/08/2026 28,900 -0.25 (-0.86%) 157,600 4,564.88 0 0 29,150 31,150 27,150
26/08/2026 29,150 0.2 (0.69%) 265,200 7,680.61 0 0 28,950 30,950 26,950
25/08/2026 28,950 -0.35 (-1.19%) 387,000 11,231.51 0 0 29,300 31,350 27,250
24/08/2026 29,300 -0.05 (-0.17%) 340,600 10,023.98 245,232 7,197.56 29,350 31,400 27,300
21/08/2026 29,350 1.65 (5.96%) 778,100 22,401.56 0 0 27,700 29,600 25,800
20/08/2026 27,700 0.05 (0.18%) 113,800 3,149.18 0 0 27,650 29,550 25,750
19/08/2026 27,650 -0.05 (-0.18%) 173,800 4,815.28 0 0 27,700 29,600 25,800
18/08/2026 27,700 -0.05 (-0.18%) 223,900 6,230.53 0 0 27,750 29,650 25,850
17/08/2026 27,750 -0.35 (-1.25%) 263,200 7,329.95 0 0 28,100 30,050 26,150
14/08/2026 28,100 -0.25 (-0.88%) 315,000 8,881.17 0 0 28,350 30,300 26,400
13/08/2026 28,350 -0.65 (-2.24%) 405,900 11,650.19 0 0 29,000 31,000 27,000
12/08/2026 29,000 -0.4 (-1.36%) 371,200 10,825.67 0 0 29,400 31,450 27,350
11/08/2026 29,400 0.3 (1.03%) 630,100 18,698.87 245,232 7,136.25 29,100 31,100 27,100
10/08/2026 29,100 0.95 (3.37%) 478,800 13,772.79 0 0 28,150 30,100 26,200
07/08/2026 28,150 0.2 (0.72%) 383,400 10,840.73 0 0 27,950 29,900 26,000
06/08/2026 27,950 -0.25 (-0.89%) 185,100 5,203.94 245,232 6,915.54 28,200 30,150 26,250
05/08/2026 28,200 -0.3 (-1.05%) 332,700 9,496.68 0 0 28,500 30,450 26,550
04/08/2026 28,500 0.3 (1.06%) 387,200 10,986.09 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.6 (2.17%) 360,900 10,173.06 0 0 27,600 29,500 25,700
31/07/2026 27,600 -0.4 (-1.43%) 333,900 9,294.07 0 0 28,000 29,950 26,050
30/07/2026 28,000 1 (3.7%) 650,800 18,158.48 0 0 27,000 28,850 25,150
29/07/2026 27,000 0.1 (0.37%) 158,000 4,261.98 0 0 26,900 28,750 25,050
28/07/2026 26,900 0.65 (2.48%) 634,900 16,957.34 0 0 26,250 28,050 24,450
27/07/2026 26,250 -1.95 (-6.91%) 750,100 20,365.48 222,939 6,286.88 28,200 30,150 26,250
24/07/2026 28,200 -1 (-3.42%) 426,900 12,238.61 0 0 29,200 31,200 27,200
23/07/2026 29,200 0.2 (0.69%) 542,700 15,755.86 0 0 29,000 31,000 27,000
22/07/2026 29,000 0.15 (0.52%) 456,300 13,157 222,939 6,431.79 28,850 30,850 26,850
21/07/2026 28,850 -1 (-3.35%) 506,300 14,942.16 0 0 29,850 31,900 27,800
20/07/2026 29,850 -2.2 (-6.86%) 905,100 27,452.27 0 0 32,050 34,250 29,850
17/07/2026 32,050 -0.25 (-0.77%) 233,800 7,556.56 0 0 32,300 34,550 30,050
16/07/2026 32,300 0.3 (0.94%) 713,800 22,447.03 0 0 32,000 34,200 29,800
15/07/2026 32,000 -1 (-3.03%) 513,000 16,732.56 0 0 33,000 35,300 30,700
14/07/2026 33,000 0.3 (0.92%) 414,200 13,650.36 0 0 32,700 34,950 30,450
13/07/2026 32,700 -1.75 (-5.08%) 1,518,900 50,203 0 0 34,450 36,850 32,050
10/07/2026 34,450 -1.45 (-4.04%) 1,316,800 45,936.21 0 0 35,900 38,400 33,400
09/07/2026 35,900 -0.4 (-1.1%) 721,500 25,942.83 0 0 36,300 38,800 33,800
08/07/2026 36,300 -0.55 (-1.49%) 778,600 28,589.44 0 0 36,850 39,400 34,300
07/07/2026 36,850 1.65 (4.69%) 997,900 35,947.92 0 0 35,200 37,650 32,750
06/07/2026 35,200 -1.3 (-3.56%) 1,462,000 51,747.47 0 0 36,500 39,050 33,950
03/07/2026 36,500 -0.4 (-1.08%) 1,081,500 39,926.69 0 0 36,900 39,450 34,350
02/07/2026 36,900 0.9 (2.5%) 1,570,600 57,577.71 0 0 36,000 38,500 33,500
01/07/2026 36,000 0.3 (0.84%) 312,100 11,203.73 0 0 35,700 38,150 33,250
30/06/2026 35,700 0.8 (2.29%) 1,722,700 62,407.21 0 0 34,900 37,300 32,500
29/06/2026 34,900 0.65 (1.9%) 550,300 19,249.5 0 0 34,250 36,600 31,900
26/06/2026 34,250 -0.45 (-1.3%) 342,900 11,747.19 0 0 34,700 37,100 32,300
25/06/2026 34,700 0.1 (0.29%) 485,700 16,968.64 0 0 34,600 37,000 32,200
24/06/2026 34,600 0.45 (1.32%) 592,200 20,189.58 0 0 34,150 36,500 31,800
23/06/2026 34,150 0.05 (0.15%) 1,124,000 39,132.35 0 0 34,100 36,450 31,750
22/06/2026 34,100 -0.6 (-1.73%) 515,200 17,614.51 222,939 7,735.98 34,700 37,100 32,300
19/06/2026 34,700 0.2 (0.58%) 878,100 30,722.96 0 0 34,500 36,900 32,100
18/06/2026 34,500 -0.7 (-1.99%) 744,500 25,952.57 0 0 35,200 37,650 32,750
17/06/2026 35,200 1.35 (3.99%) 1,330,600 46,195.37 222,939 7,892.04 33,850 36,200 31,500
16/06/2026 33,850 2.2 (6.95%) 1,150,200 38,200.88 0 0 31,650 33,850 29,450
15/06/2026 31,650 1.4 (4.63%) 259,200 8,114.74 0 0 30,250 32,350 28,150
12/06/2026 33,300 -0.2 (-0.6%) 238,500 8,003.13 0 0 33,500 35,800 31,200
11/06/2026 33,500 -0.1 (-0.3%) 111,500 3,739.27 0 0 33,600 35,950 31,250
10/06/2026 33,600 0.35 (1.05%) 76,400 2,563.51 0 0 33,250 35,550 30,950
09/06/2026 33,250 -0.05 (-0.15%) 136,600 4,533.61 0 0 33,300 35,600 31,000
08/06/2026 33,300 -0.9 (-2.63%) 190,100 6,352.44 0 0 34,200 36,550 31,850
05/06/2026 34,200 -0.15 (-0.44%) 153,500 5,265.71 0 0 34,350 36,750 31,950
04/06/2026 34,350 -0.2 (-0.58%) 117,900 4,050.45 222,939 7,669.1 34,550 36,950 32,150
03/06/2026 34,550 0.2 (0.58%) 122,400 4,207.32 0 0 34,350 36,750 31,950
02/06/2026 34,350 -0.7 (-2.%) 259,000 8,984.85 0 0 35,050 37,500 32,600
01/06/2026 35,050 0.05 (0.14%) 135,700 4,753.31 0 0 35,000 37,450 32,550
29/05/2026 35,000 -0.25 (-0.71%) 135,400 4,753.31 0 0 35,250 37,700 32,800
28/05/2026 35,250 0 (0%) 222,500 7,878.99 0 0 35,250 37,700 32,800
27/05/2026 35,250 -0.25 (-0.7%) 199,100 7,044.57 0 0 35,500 37,950 33,050
26/05/2026 35,500 0.45 (1.28%) 278,600 9,865.86 0 0 35,050 37,500 32,600
25/05/2026 35,050 -0.1 (-0.28%) 109,400 3,853.48 0 0 35,150 37,600 32,700
22/05/2026 35,150 0.45 (1.3%) 292,400 10,291.57 0 0 34,700 37,100 32,300
21/05/2026 34,700 -0.2 (-0.57%) 78,400 2,726.83 0 0 34,900 37,300 32,500
20/05/2026 34,900 -0.65 (-1.83%) 326,300 11,340.24 0 0 35,550 38,000 33,100
19/05/2026 35,550 0.05 (0.14%) 512,200 18,415.96 0 0 35,500 37,950 33,050
18/05/2026 35,500 0.5 (1.43%) 217,700 7,687.96 0 0 35,000 37,450 32,550
15/05/2026 35,000 -0.1 (-0.28%) 157,700 5,535.66 0 0 35,100 37,550 32,650
14/05/2026 35,100 0.15 (0.43%) 112,200 3,942.34 0 0 34,950 37,350 32,550
13/05/2026 34,950 0 (0%) 189,700 6,651.9 0 0 34,950 37,350 32,550
12/05/2026 34,950 -0.1 (-0.29%) 99,700 3,495.89 222,939 7,825.16 35,050 37,500 32,600
11/05/2026 35,050 0.1 (0.29%) 269,500 9,538.07 0 0 34,950 37,350 32,550
08/05/2026 34,950 -0.1 (-0.29%) 174,100 6,098.9 0 0 35,050 37,500 32,600
07/05/2026 35,050 -0.35 (-0.99%) 129,500 4,582.29 0 0 35,400 37,850 32,950
06/05/2026 35,400 0.9 (2.61%) 321,200 11,358.92 220,000 7,920 34,500 36,900 32,100
05/05/2026 34,500 -0.5 (-1.43%) 169,900 5,897.7 0 0 35,000 37,450 32,550
04/05/2026 35,000 -0.05 (-0.14%) 130,500 4,589.5 0 0 35,050 37,500 32,600

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