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 17,600 0 (0%) 123,300 2,158.13 0 0 17,600 19,300 15,900
29/10/2026 17,600 0.1 (0.57%) 194,500 3,401.96 8,400 132.72 17,500 19,200 15,800
28/10/2026 17,500 0 (0%) 467,100 8,072.7 70,000 1,106 17,500 19,200 15,800
27/10/2026 17,500 -0.1 (-0.57%) 471,121 8,194.45 12,300 195.57 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 319,710 5,611.4 29,600 470.64 17,600 19,300 15,900
23/10/2026 17,600 -0.1 (-0.56%) 256,000 4,503.26 0 0 17,700 19,400 16,000
22/10/2026 17,700 0 (0%) 325,400 5,732.67 45,300 724.8 17,700 19,400 16,000
21/10/2026 17,700 0 (0%) 327,000 5,791.11 0 0 17,700 19,400 16,000
20/10/2026 17,700 -0.2 (-1.12%) 309,989 5,445.2 0 0 17,900 19,600 16,200
19/10/2026 17,900 0 (0%) 362,701 6,403.9 17,500 283.5 17,900 19,600 16,200
16/10/2026 17,900 0.2 (1.13%) 300,844 5,350.75 0 0 17,700 19,400 16,000
15/10/2026 17,700 -0.5 (-2.75%) 218,600 3,922.89 0 0 18,200 20,000 16,400
14/10/2026 18,200 0.4 (2.25%) 385,062 6,981.95 0 0 17,800 19,500 16,100
13/10/2026 17,800 0 (0%) 207,139 3,653.99 0 0 17,800 19,500 16,100
12/10/2026 17,800 0 (0%) 181,282 3,215.66 0 0 17,800 19,500 16,100
09/10/2026 17,800 0 (0%) 183,501 3,235.61 0 0 17,800 19,500 16,100
08/10/2026 17,800 0.3 (1.71%) 209,900 3,672.95 56,200 887.96 17,500 19,200 15,800
07/10/2026 17,500 -0.4 (-2.23%) 202,212 3,575.49 0 0 17,900 19,600 16,200
06/10/2026 17,900 0.2 (1.13%) 222,951 3,926.65 0 0 17,700 19,400 16,000
05/10/2026 17,700 0.5 (2.91%) 337,223 5,896.2 0 0 17,200 18,900 15,500
02/10/2026 17,200 0.4 (2.38%) 189,252 3,163.41 0 0 16,800 18,400 15,200
01/10/2026 16,800 0.1 (0.6%) 127,070 2,103.09 0 0 16,700 18,300 15,100
30/09/2026 16,700 0.6 (3.73%) 155,718 2,546.63 0 0 16,100 17,700 14,500
29/09/2026 16,100 -0.2 (-1.23%) 141,705 2,293.55 0 0 16,300 17,900 14,700
28/09/2026 16,300 -0.3 (-1.81%) 86,600 1,412.66 0 0 16,600 18,200 15,000
25/09/2026 16,600 0.3 (1.84%) 187,330 3,063.5 0 0 16,300 17,900 14,700
24/09/2026 16,300 0 (0%) 117,100 1,890.84 0 0 16,300 17,900 14,700
23/09/2026 16,300 -0.1 (-0.61%) 90,714 1,465.78 0 0 16,400 18,000 14,800
22/09/2026 16,400 0.4 (2.5%) 171,100 2,743.18 0 0 16,000 17,600 14,400
21/09/2026 16,000 0 (0%) 208,400 3,327.79 0 0 16,000 17,600 14,400
18/09/2026 16,000 0 (0%) 154,211 2,469.54 0 0 16,000 17,600 14,400
17/09/2026 16,000 -1 (-5.88%) 733,862 11,762.42 0 0 17,000 18,700 15,300
16/09/2026 17,000 0.7 (4.29%) 520,411 8,402.89 0 0 16,300 17,900 14,700
15/09/2026 16,300 -0.2 (-1.21%) 315,197 5,049.09 0 0 16,500 18,100 14,900
14/09/2026 16,500 -0.3 (-1.79%) 481,031 7,771.09 0 0 16,800 18,400 15,200
11/09/2026 16,800 0 (0%) 130,728 2,183.43 0 0 16,800 18,400 15,200
10/09/2026 16,800 -0.1 (-0.59%) 164,113 2,748.31 586,500 9,970.5 16,900 18,500 15,300
09/09/2026 16,900 0.2 (1.2%) 182,669 3,063.85 0 0 16,700 18,300 15,100
08/09/2026 16,700 -0.1 (-0.6%) 256,621 4,312.02 0 0 16,800 18,400 15,200
07/09/2026 16,800 0 (0%) 235,449 3,963.53 0 0 16,800 18,400 15,200
04/09/2026 16,800 -0.3 (-1.75%) 553,471 9,493.39 0 0 17,100 18,800 15,400
03/09/2026 17,100 0 (0%) 217,811 3,724.78 0 0 17,100 18,800 15,400
28/08/2026 17,100 -0.3 (-1.72%) 626,430 10,924.17 1,281,000 21,264.6 17,400 19,100 15,700
27/08/2026 17,400 -0.6 (-3.33%) 698,712 12,373.4 0 0 18,000 19,800 16,200
26/08/2026 18,000 1.3 (7.78%) 1,077,176 18,620.58 0 0 16,700 18,300 15,100
25/08/2026 16,700 -0.2 (-1.18%) 538,401 9,089.12 0 0 16,900 18,500 15,300
24/08/2026 16,900 0.1 (0.6%) 622,215 10,431.53 0 0 16,800 18,400 15,200
21/08/2026 16,800 0 (0%) 325,020 5,419.42 0 0 16,800 18,400 15,200
20/08/2026 16,800 0.2 (1.2%) 599,500 9,995.8 600,000 10,800 16,600 18,200 15,000
19/08/2026 16,600 0 (0%) 254,010 4,254.13 0 0 16,600 18,200 15,000
18/08/2026 16,600 -0.6 (-3.49%) 335,345 5,671.21 0 0 17,200 18,900 15,500
17/08/2026 17,200 0 (0%) 464,501 7,854.95 0 0 17,200 18,900 15,500
14/08/2026 17,200 0.1 (0.58%) 346,910 5,852.38 0 0 17,100 18,800 15,400
13/08/2026 17,100 -0.1 (-0.58%) 435,353 7,449.2 0 0 17,200 18,900 15,500
12/08/2026 17,200 -0.3 (-1.71%) 355,869 6,156.19 0 0 17,500 19,200 15,800
11/08/2026 17,500 1 (6.06%) 351,550 5,909.25 0 0 16,500 18,100 14,900
10/08/2026 16,500 0.3 (1.85%) 417,631 6,779.42 0 0 16,200 17,800 14,600
07/08/2026 16,200 0.1 (0.62%) 92,210 1,497.81 0 0 16,100 17,700 14,500
06/08/2026 16,100 -0.5 (-3.01%) 560,910 9,263.38 0 0 16,600 18,200 15,000
05/08/2026 16,600 0.1 (0.61%) 506,150 8,368.88 0 0 16,500 18,100 14,900
04/08/2026 16,500 -0.4 (-2.37%) 638,920 10,429.16 0 0 16,900 18,500 15,300
03/08/2026 16,900 -0.5 (-2.87%) 174,250 2,883.78 0 0 17,400 19,100 15,700
31/07/2026 17,400 0 (0%) 474,425 7,902.66 0 0 17,400 19,100 15,700
30/07/2026 17,400 -0.3 (-1.69%) 464,431 8,163.78 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.7 (-3.8%) 664,530 12,116.67 0 0 18,400 20,200 16,600
28/07/2026 18,400 0 (0%) 568,200 10,426.92 0 0 18,400 20,200 16,600
27/07/2026 18,400 0 (0%) 563,900 10,346.66 0 0 18,400 20,200 16,600
24/07/2026 18,400 -0.2 (-1.08%) 648,910 12,022.75 0 0 18,600 20,400 16,800
23/07/2026 18,600 0.2 (1.09%) 595,207 10,965.81 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.1 (0.55%) 500,250 9,216.81 0 0 18,300 20,100 16,500
21/07/2026 18,300 -0.9 (-4.69%) 576,790 10,928.42 0 0 19,200 21,100 17,300
20/07/2026 19,200 -0.5 (-2.54%) 684,636 13,338.9 0 0 19,700 21,600 17,800
17/07/2026 19,700 -0.6 (-2.96%) 770,033 15,415.7 0 0 20,300 22,300 18,300
16/07/2026 20,300 0.1 (0.5%) 781,605 15,805.72 0 0 20,200 22,200 18,200
15/07/2026 20,200 0 (0%) 844,125 16,969.02 0 0 20,200 22,200 18,200
14/07/2026 20,200 0.6 (3.06%) 1,136,549 22,677.53 0 0 19,600 21,500 17,700
13/07/2026 19,600 0.2 (1.03%) 915,437 17,940.28 0 0 19,400 21,300 17,500
10/07/2026 19,400 -0.5 (-2.51%) 774,272 15,216.8 0 0 19,900 21,800 18,000
09/07/2026 19,900 0.4 (2.05%) 836,022 16,397.97 0 0 19,500 21,400 17,600
08/07/2026 19,500 -0.2 (-1.02%) 1,049,701 20,560.75 0 0 19,700 21,600 17,800
07/07/2026 19,700 -0.1 (-0.51%) 966,402 19,071.22 0 0 19,800 21,700 17,900
06/07/2026 19,800 0.2 (1.02%) 1,557,363 30,519.93 0 0 19,600 21,500 17,700
03/07/2026 19,600 0.6 (3.16%) 1,205,250 23,040.24 0 0 19,000 20,900 17,100
02/07/2026 19,000 0.3 (1.6%) 1,062,596 19,872.93 136,000 2,312 18,700 20,500 16,900
01/07/2026 18,700 0.5 (2.75%) 734,344 13,525.33 0 0 18,200 20,000 16,400
30/06/2026 18,200 0 (0%) 732,694 13,292.34 0 0 18,200 20,000 16,400
29/06/2026 18,200 -0.1 (-0.55%) 751,271 13,769.03 0 0 18,300 20,100 16,500
26/06/2026 18,300 -0.5 (-2.66%) 933,330 17,465.54 0 0 18,800 20,600 17,000
25/06/2026 18,800 -0.1 (-0.53%) 921,149 17,386.17 0 0 18,900 20,700 17,100
24/06/2026 18,900 0.5 (2.72%) 867,108 16,037.03 0 0 18,400 20,200 16,600
23/06/2026 18,400 -0.1 (-0.54%) 1,015,705 18,717.84 151,200 2,721.6 18,500 20,300 16,700
22/06/2026 18,500 0.5 (2.78%) 893,459 16,208.38 0 0 18,000 19,800 16,200
19/06/2026 18,000 0.5 (2.86%) 919,988 16,174.99 0 0 17,500 19,200 15,800
18/06/2026 17,500 0.4 (2.34%) 1,069,607 18,362.52 0 0 17,100 18,800 15,400
17/06/2026 17,100 0.1 (0.59%) 860,010 14,626.23 0 0 17,000 18,700 15,300
16/06/2026 17,000 0.2 (1.19%) 461,417 7,874.18 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 865,929 14,646.47 0 0 16,800 18,400 15,200
12/06/2026 16,800 -0.2 (-1.18%) 531,110 9,001.36 0 0 17,000 18,700 15,300
11/06/2026 17,000 -0.3 (-1.73%) 498,800 8,543.74 15,000 259.5 17,300 19,000 15,600
10/06/2026 17,300 0.1 (0.58%) 590,421 10,007.97 0 0 17,200 18,900 15,500
09/06/2026 17,200 0.1 (0.58%) 1,094,575 18,037.71 0 0 17,100 18,800 15,400
08/06/2026 17,100 -1.8 (-9.52%) 1,162,171 20,585.75 0 0 18,900 20,700 17,100
05/06/2026 18,900 0 (0%) 874,844 16,608.48 0 0 18,900 20,700 17,100
04/06/2026 18,900 1 (5.59%) 1,323,259 24,630.87 0 0 17,900 19,600 16,200
03/06/2026 17,900 0.3 (1.7%) 1,439,171 24,987.05 0 0 17,600 19,300 15,900
02/06/2026 17,600 -0.1 (-0.56%) 915,438 16,024.47 0 0 17,700 19,400 16,000
01/06/2026 17,700 -0.4 (-2.21%) 715,886 12,836.73 0 0 18,100 19,900 16,300
29/05/2026 18,100 0.3 (1.69%) 576,509 10,299.5 0 0 17,800 19,500 16,100
28/05/2026 17,800 0.2 (1.14%) 606,769 10,700.73 0 0 17,600 19,300 15,900
27/05/2026 17,600 -0.2 (-1.12%) 851,462 14,914.04 0 0 17,800 19,500 16,100
26/05/2026 17,800 -0.1 (-0.56%) 979,925 17,261.8 755,400 12,237.48 17,900 19,600 16,200
25/05/2026 17,900 -0.2 (-1.1%) 1,000,560 17,665.81 0 0 18,100 19,900 16,300
22/05/2026 18,100 0.6 (3.43%) 1,161,460 19,922.13 0 0 17,500 19,200 15,800
21/05/2026 17,500 0.4 (2.34%) 696,917 11,934.29 0 0 17,100 18,800 15,400
20/05/2026 17,100 1.2 (7.55%) 1,055,185 17,671.38 0 0 15,900 17,400 14,400
19/05/2026 15,900 -0.1 (-0.63%) 354,059 5,653.14 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.1 (0.63%) 428,700 6,821.92 55,000 792 15,900 17,400 14,400
15/05/2026 15,900 -0.3 (-1.85%) 380,193 6,113.96 0 0 16,200 17,800 14,600
14/05/2026 16,200 0.2 (1.25%) 409,509 6,603.23 0 0 16,000 17,600 14,400
13/05/2026 16,000 0 (0%) 437,201 7,070.89 0 0 16,000 17,600 14,400
12/05/2026 16,000 0 (0%) 921,603 14,859.78 0 0 16,000 17,600 14,400
11/05/2026 16,000 -0.5 (-3.03%) 424,515 6,936.65 0 0 16,500 18,100 14,900
08/05/2026 16,500 0.2 (1.23%) 537,821 8,762.76 0 0 16,300 17,900 14,700
07/05/2026 16,300 0.3 (1.88%) 525,758 8,454.74 0 0 16,000 17,600 14,400
06/05/2026 16,000 0.1 (0.63%) 712,311 11,368.32 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 442,312 6,997.66 0 0 15,900 17,400 14,400
04/05/2026 15,900 -0.1 (-0.63%) 389,625 6,140.58 0 0 16,000 17,600 14,400

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