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
04/11/2026 18,300 0.1 (0.55%) 200 3.65 0 0 18,200 20,900 15,500
03/11/2026 18,200 0.1 (0.55%) 700 12.74 0 0 18,100 20,800 15,400
02/11/2026 18,200 0.2 (1.11%) 2,524 45.63 0 0 18,000 20,700 15,300
30/10/2026 18,000 -0.4 (-2.17%) 117 2.12 0 0 18,400 21,100 15,700
29/10/2026 18,400 0 (0%) 60 1.1 0 0 18,400 21,100 15,700
28/10/2026 18,400 -0.1 (-0.54%) 1,610 29.63 0 0 18,500 21,200 15,800
27/10/2026 18,400 -0.3 (-1.6%) 1,365 25.24 0 0 18,700 21,500 15,900
26/10/2026 18,700 0 (0%) 400 7.47 0 0 18,700 21,500 15,900
23/10/2026 18,700 0 (0%) 112 2.09 0 0 18,700 21,500 15,900
22/10/2026 18,700 0 (0%) 221 4.13 0 0 18,700 21,500 15,900
21/10/2026 18,700 0 (0%) 170 3.18 0 0 18,700 21,500 15,900
20/10/2026 18,700 -0.1 (-0.53%) 2,659 49.73 0 0 18,800 21,600 16,000
19/10/2026 18,800 0.5 (2.73%) 130 2.44 0 0 18,300 21,000 15,600
16/10/2026 18,600 -0.1 (-0.53%) 2,941 53.76 0 0 18,700 21,500 15,900
15/10/2026 18,700 0.4 (2.19%) 2,310 43.18 0 0 18,300 21,000 15,600
14/10/2026 16,500 -2 (-10.81%) 4,197 76.75 0 0 18,500 21,200 15,800
13/10/2026 18,800 0.4 (2.17%) 203 3.76 0 0 18,400 21,100 15,700
12/10/2026 19,000 0.8 (4.4%) 5,000 91.87 0 0 18,200 20,900 15,500
09/10/2026 18,200 0 (0%) 2,927 53.16 0 0 18,200 20,900 15,500
08/10/2026 18,000 -0.3 (-1.64%) 8,015 145.59 0 0 18,300 21,000 15,600
07/10/2026 18,000 -0.4 (-2.17%) 3,315 60.65 0 0 18,400 21,100 15,700
06/10/2026 18,000 0 (0%) 2,505 46. 0 0 18,000 20,700 15,300
05/10/2026 18,000 -0.1 (-0.55%) 230 4.15 0 0 18,100 20,800 15,400
02/10/2026 18,300 0.3 (1.67%) 419 7.58 0 0 18,000 20,700 15,300
01/10/2026 18,300 0 (0%) 711 12.83 0 0 18,300 21,000 15,600
30/09/2026 18,500 0.6 (3.35%) 1,202 21.94 0 0 17,900 20,500 15,300
29/09/2026 18,000 0 (0%) 5,016 89.83 0 0 18,000 20,700 15,300
28/09/2026 17,900 -0.7 (-3.76%) 4,320 77.79 0 0 18,600 21,300 15,900
25/09/2026 18,600 0 (0%) 1,300 24.12 0 0 18,600 21,300 15,900
24/09/2026 18,800 0.1 (0.53%) 2,665 49.69 0 0 18,700 21,500 15,900
23/09/2026 18,800 0 (0%) 3,601 67.31 0 0 18,800 21,600 16,000
22/09/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/09/2026 19,000 -0.1 (-0.52%) 1,075 20.21 0 0 19,100 21,900 16,300
18/09/2026 19,100 -0.1 (-0.52%) 220 4.21 0 0 19,200 22,000 16,400
17/09/2026 19,200 0.1 (0.52%) 520 9.98 0 0 19,100 21,900 16,300
16/09/2026 19,100 0 (0%) 538 10.29 0 0 19,100 21,900 16,300
15/09/2026 19,200 0 (0%) 612 11.66 0 0 19,200 22,000 16,400
14/09/2026 19,200 0 (0%) 1,615 30.95 0 0 19,200 22,000 16,400
11/09/2026 19,200 -0.2 (-1.03%) 700 13.44 0 0 19,400 22,300 16,500
10/09/2026 19,600 -0.2 (-1.01%) 1,417 27.53 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 258 5.1 0 0 19,800 22,700 16,900
08/09/2026 19,800 -0.2 (-1%) 10,428 206.15 0 0 20,000 23,000 17,000
07/09/2026 20,000 0.2 (1.01%) 502 10.06 0 0 19,800 22,700 16,900
04/09/2026 19,800 0.4 (2.06%) 100 1.98 0 0 19,400 22,300 16,500
03/09/2026 19,800 0 (0%) 1,412 27.37 0 0 19,800 22,700 16,900
28/08/2026 19,700 0 (0%) 800 15.86 0 0 19,700 22,600 16,800
27/08/2026 19,700 0 (0%) 5 0.1 0 0 19,700 22,600 16,800
26/08/2026 19,600 0.1 (0.51%) 1,302 25.63 0 0 19,500 22,400 16,600
25/08/2026 19,500 -0.5 (-2.5%) 2,100 41 0 0 20,000 23,000 17,000
24/08/2026 20,000 -0.5 (-2.44%) 6,417 128.46 0 0 20,500 23,500 17,500
21/08/2026 20,400 0.4 (2%) 816 16.73 0 0 20,000 23,000 17,000
20/08/2026 20,000 -0.1 (-0.5%) 1,254 25.08 0 0 20,100 23,100 17,100
19/08/2026 20,100 0 (0%) 1,000 20.1 0 0 20,100 23,100 17,100
18/08/2026 20,000 -0.1 (-0.5%) 1,000 20.07 0 0 20,100 23,100 17,100
17/08/2026 19,900 -0.5 (-2.45%) 3,506 70.35 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.2 (0.99%) 3,022 61.7 0 0 20,300 23,300 17,300
13/08/2026 20,200 -0.6 (-2.88%) 368 7.51 0 0 20,800 23,900 17,700
12/08/2026 20,700 0.1 (0.49%) 322 6.68 0 0 20,600 23,600 17,600
11/08/2026 20,900 0.7 (3.47%) 1,855 38.27 0 0 20,200 23,200 17,200
10/08/2026 20,800 0.2 (0.97%) 8,033 162.28 0 0 20,600 23,600 17,600
07/08/2026 20,600 0 (0%) 29 0.58 0 0 20,600 23,600 17,600
06/08/2026 21,200 0.2 (0.95%) 3,517 72.59 0 0 21,000 24,100 17,900
05/08/2026 20,900 0.6 (2.96%) 1,609 33.77 0 0 20,300 23,300 17,300
04/08/2026 21,000 -0.2 (-0.94%) 2,192 44.47 0 0 21,200 24,300 18,100
03/08/2026 21,100 0 (0%) 3,017 63.91 0 0 21,100 24,200 18,000
31/07/2026 21,200 0.6 (2.91%) 7,170 151.49 0 0 20,600 23,600 17,600
30/07/2026 21,100 0.7 (3.43%) 2,224 45.76 0 0 20,400 23,400 17,400
29/07/2026 20,500 0.2 (0.99%) 954 19.45 0 0 20,300 23,300 17,300
28/07/2026 20,500 -0.5 (-2.38%) 3,004 61.05 0 0 21,000 24,100 17,900
27/07/2026 23,000 0.4 (1.77%) 13,896 319.72 0 0 22,600 25,900 19,300
24/07/2026 22,900 0.4 (1.78%) 5,747 129.7 0 0 22,500 25,800 19,200
23/07/2026 22,600 -0.4 (-1.74%) 12,450 280.43 0 0 23,000 26,400 19,600
22/07/2026 22,500 -0.6 (-2.6%) 8,879 204.03 0 0 23,100 26,500 19,700
21/07/2026 23,500 1.2 (5.38%) 17,351 400.28 0 0 22,300 25,600 19,000
20/07/2026 22,000 0.3 (1.38%) 3,912 87.34 0 0 21,700 24,900 18,500
17/07/2026 21,800 0.5 (2.35%) 3,024 65.55 0 0 21,300 24,400 18,200
16/07/2026 21,800 -0.2 (-0.91%) 808 17.24 0 0 22,000 25,300 18,700
15/07/2026 22,000 -0.1 (-0.45%) 413 9.1 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 2 0.04 0 0 22,100 25,400 18,800
13/07/2026 22,000 0.3 (1.38%) 1,398 30.83 0 0 21,700 24,900 18,500
10/07/2026 21,500 0.1 (0.47%) 2,740 59.56 0 0 21,400 24,600 18,200
09/07/2026 21,300 -0.4 (-1.84%) 1,041 22.3 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 272 5.88 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 223 4.83 0 0 21,700 24,900 18,500
06/07/2026 21,700 -0.1 (-0.46%) 274 5.95 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 147 3.2 0 0 21,800 25,000 18,600
02/07/2026 21,800 -0.1 (-0.46%) 612 13.34 0 0 21,900 25,100 18,700
01/07/2026 21,900 -0.1 (-0.45%) 1,728 37.9 0 0 22,000 25,300 18,700
30/06/2026 22,000 0.8 (3.77%) 400 8.8 0 0 21,200 24,300 18,100
29/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
26/06/2026 21,200 0 (0%) 2,313 49.12 0 0 21,200 24,300 18,100
25/06/2026 21,700 -0.5 (-2.25%) 5,032 106.77 0 0 22,200 25,500 18,900
24/06/2026 22,200 0.1 (0.45%) 103 2.29 0 0 22,100 25,400 18,800
23/06/2026 22,300 0.7 (3.24%) 729 16.09 0 0 21,600 24,800 18,400
22/06/2026 21,000 -0.7 (-3.23%) 2,833 61.27 0 0 21,700 24,900 18,500
19/06/2026 21,700 -0.2 (-0.91%) 2,907 63.23 0 0 21,900 25,100 18,700
18/06/2026 21,900 0.1 (0.46%) 6,457 141.18 0 0 21,800 25,000 18,600
17/06/2026 21,800 0 (0%) 1,531 33.38 0 0 21,800 25,000 18,600
16/06/2026 21,800 -0.2 (-0.91%) 638 13.92 0 0 22,000 25,300 18,700
15/06/2026 21,800 -0.1 (-0.46%) 1,224 26.91 0 0 21,900 25,100 18,700
12/06/2026 21,800 -0.2 (-0.91%) 2,204 48.23 0 0 22,000 25,300 18,700
11/06/2026 21,700 -0.3 (-1.36%) 600 13.17 0 0 22,000 25,300 18,700
10/06/2026 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
09/06/2026 21,900 0.5 (2.34%) 536 11.78 0 0 21,400 24,600 18,200
08/06/2026 21,400 0 (0%) 241 5.16 0 0 21,400 24,600 18,200
05/06/2026 21,400 -0.7 (-3.17%) 1,140 24.44 0 0 22,100 25,400 18,800
04/06/2026 22,100 0 (0%) 821 18.14 0 0 22,100 25,400 18,800
03/06/2026 22,100 -0.6 (-2.64%) 1,231 27.19 0 0 22,700 26,100 19,300
02/06/2026 23,000 0.6 (2.68%) 2,199 49.99 0 0 22,400 25,700 19,100
01/06/2026 22,500 0.5 (2.27%) 2,422 54.24 0 0 22,000 25,300 18,700
29/05/2026 22,000 0 (0%) 3,645 80.18 0 0 22,000 25,300 18,700
28/05/2026 22,000 -0.1 (-0.45%) 101 2.22 0 0 22,100 25,400 18,800
27/05/2026 22,100 0 (0%) 5,330 117.8 0 0 22,100 25,400 18,800
26/05/2026 21,900 -0.2 (-0.9%) 4,913 108.44 0 0 22,100 25,400 18,800
25/05/2026 22,200 0 (0%) 983 21.76 0 0 22,200 25,500 18,900
22/05/2026 21,900 -0.5 (-2.23%) 1,934 42.92 0 0 22,400 25,700 19,100
21/05/2026 22,500 0.9 (4.17%) 11,424 256.41 0 0 21,600 24,800 18,400
20/05/2026 21,600 0 (0%) 2,693 58.21 0 0 21,600 24,800 18,400
19/05/2026 21,600 -0.5 (-2.26%) 6,921 149.79 0 0 22,100 25,400 18,800
18/05/2026 22,100 0 (0%) 200 4.42 0 0 22,100 25,400 18,800
15/05/2026 21,900 0 (0%) 1,900 41.91 0 0 21,900 25,100 18,700
14/05/2026 22,000 -0.2 (-0.9%) 9,464 207.06 0 0 22,200 25,500 18,900
13/05/2026 21,800 -0.2 (-0.91%) 3,662 81.38 0 0 22,000 25,300 18,700
12/05/2026 22,800 -0.2 (-0.87%) 17,863 392.61 0 0 23,000 26,400 19,600
11/05/2026 20,900 -2.5 (-10.68%) 10,078 232.09 0 0 23,400 26,900 19,900
08/05/2026 23,600 0 (0%) 235 5.5 0 0 23,600 27,100 20,100
07/05/2026 23,500 -0.1 (-0.42%) 4,210 99.2 0 0 23,600 27,100 20,100
06/05/2026 23,600 0 (0%) 1,178 27.78 0 0 23,600 27,100 20,100
05/05/2026 23,500 -0.3 (-1.26%) 617 14.58 0 0 23,800 27,300 20,300
04/05/2026 23,900 0.7 (3.02%) 5,054 120.22 0 0 23,200 26,600 19,800

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