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 5,440 -0.4 (-6.85%) 5,200 29.44 0 0 5,840 6,240 5,440
29/10/2026 5,840 -0.05 (-0.85%) 5,700 32.33 0 0 5,890 6,300 5,480
28/10/2026 5,890 -0.01 (-0.17%) 100 0.59 0 0 5,900 6,310 5,490
27/10/2026 5,900 0.15 (2.61%) 1,500 8.68 0 0 5,750 6,150 5,350
26/10/2026 5,750 0.08 (1.41%) 10,300 58.41 0 0 5,670 6,060 5,280
23/10/2026 5,670 -0.08 (-1.39%) 3,800 21.49 0 0 5,750 6,150 5,350
22/10/2026 5,750 0.16 (2.86%) 300 1.65 0 0 5,590 5,980 5,200
21/10/2026 5,590 0.03 (0.54%) 700 3.87 0 0 5,560 5,940 5,180
20/10/2026 5,560 0.06 (1.09%) 400 2.19 192,100 1,114.18 5,500 5,880 5,120
19/10/2026 5,500 -0.25 (-4.35%) 1,400 7.81 0 0 5,750 6,150 5,350
16/10/2026 5,750 0.28 (5.12%) 1,300 7.2 0 0 5,470 5,850 5,090
15/10/2026 5,470 -0.35 (-6.01%) 4,400 24.3 0 0 5,820 6,220 5,420
14/10/2026 5,820 0.03 (0.52%) 300 1.66 0 0 5,790 6,190 5,390
13/10/2026 5,790 0.12 (2.12%) 500 2.86 192,100 1,114.18 5,670 6,060 5,280
12/10/2026 5,670 -0.18 (-3.08%) 1,200 6.79 0 0 5,850 6,250 5,450
09/10/2026 5,850 0.05 (0.86%) 400 2.33 0 0 5,800 6,200 5,400
08/10/2026 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,310 5,490
07/10/2026 5,900 -0.05 (-0.84%) 400 2.36 0 0 5,950 6,360 5,540
06/10/2026 5,950 0 (0%) 2,900 17.12 0 0 5,950 6,360 5,540
05/10/2026 5,950 -0.23 (-3.72%) 5,000 30.14 0 0 6,180 6,610 5,750
02/10/2026 6,180 0.29 (4.92%) 600 3.65 0 0 5,890 6,300 5,480
01/10/2026 5,890 -0.44 (-6.95%) 7,700 45.52 0 0 6,330 6,770 5,890
30/09/2026 6,330 -0.06 (-0.94%) 400 2.54 0 0 6,390 6,830 5,950
29/09/2026 6,390 0 (0%) 0 0 0 0 6,390 6,830 5,950
28/09/2026 6,390 -0.01 (-0.16%) 9,800 58.61 0 0 6,400 6,840 5,960
25/09/2026 6,400 -0.1 (-1.54%) 1,900 12.16 0 0 6,500 6,950 6,050
24/09/2026 6,500 0 (0%) 1,400 8.98 0 0 6,500 6,950 6,050
23/09/2026 6,500 0 (0%) 400 2.6 0 0 6,500 6,950 6,050
22/09/2026 6,500 0.13 (2.04%) 1,500 9.57 0 0 6,370 6,810 5,930
21/09/2026 6,370 -0.41 (-6.05%) 5,300 34.39 0 0 6,780 7,250 6,310
18/09/2026 6,780 0.09 (1.35%) 1,200 7.6 0 0 6,690 7,150 6,230
17/09/2026 6,690 0.09 (1.36%) 8,500 53.21 106,000 699.6 6,600 7,060 6,140
16/09/2026 6,600 0 (0%) 5,400 35.64 0 0 6,600 7,060 6,140
15/09/2026 6,600 0 (0%) 800 5.28 0 0 6,600 7,060 6,140
14/09/2026 6,600 0.03 (0.46%) 600 3.97 0 0 6,570 7,020 6,120
11/09/2026 6,570 -0.49 (-6.94%) 2,600 17.23 0 0 7,060 7,550 6,570
10/09/2026 7,060 -0.05 (-0.7%) 500 3.54 0 0 7,110 7,600 6,620
09/09/2026 7,110 0 (0%) 2,600 18.05 0 0 7,110 7,600 6,620
08/09/2026 7,110 -0.02 (-0.28%) 2,000 13.95 0 0 7,130 7,620 6,640
07/09/2026 7,130 0 (0%) 0 0 0 0 7,130 7,620 6,640
04/09/2026 7,130 -0.06 (-0.83%) 500 3.57 0 0 7,190 7,690 6,690
03/09/2026 7,190 0 (0%) 100 0.72 0 0 7,190 7,690 6,690
28/08/2026 7,190 0.04 (0.56%) 1,100 7.64 0 0 7,150 7,650 6,650
27/08/2026 7,150 0 (0%) 300 2.06 0 0 7,150 7,650 6,650
26/08/2026 7,150 0.07 (0.99%) 100 0.72 0 0 7,080 7,570 6,590
25/08/2026 7,080 -0.33 (-4.45%) 3,000 21.2 0 0 7,410 7,920 6,900
24/08/2026 7,410 0.01 (0.14%) 2,400 17.88 0 0 7,400 7,910 6,890
21/08/2026 7,400 0.05 (0.68%) 1,500 10.46 0 0 7,350 7,860 6,840
20/08/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
19/08/2026 7,350 0.34 (4.85%) 1,600 11.4 0 0 7,010 7,500 6,520
18/08/2026 7,010 -0.46 (-6.16%) 1,500 10.78 0 0 7,470 7,990 6,950
17/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
14/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
13/08/2026 7,470 0 (0%) 500 3.74 0 0 7,470 7,990 6,950
12/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
11/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
10/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
07/08/2026 7,470 -0.02 (-0.27%) 800 5.83 0 0 7,490 8,010 6,970
06/08/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
05/08/2026 7,490 0 (0%) 2,400 17.72 0 0 7,490 8,010 6,970
04/08/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
03/08/2026 7,490 -0.01 (-0.13%) 400 2.98 0 0 7,500 8,020 6,980
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
30/07/2026 7,500 0.21 (2.88%) 1,000 7.14 0 0 7,290 7,800 6,780
29/07/2026 7,290 0 (0%) 400 2.85 0 0 7,290 7,800 6,780
28/07/2026 7,290 -0.01 (-0.14%) 200 1.46 0 0 7,300 7,810 6,790
27/07/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
24/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 7,810 6,790
23/07/2026 7,300 0.01 (0.14%) 100 0.73 0 0 7,290 7,800 6,780
22/07/2026 7,290 0 (0%) 0 0 0 0 7,290 7,800 6,780
21/07/2026 7,290 0.09 (1.25%) 2,100 14.76 0 0 7,200 7,700 6,700
20/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
17/07/2026 7,200 0.24 (3.45%) 900 6.31 0 0 6,960 7,440 6,480
16/07/2026 6,960 -0.52 (-6.95%) 6,600 46.47 0 0 7,480 8,000 6,960
15/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
14/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
13/07/2026 7,480 -0.01 (-0.13%) 200 1.5 0 0 7,490 8,010 6,970
10/07/2026 7,490 0 (0%) 500 3.73 0 0 7,490 8,010 6,970
09/07/2026 7,490 0.09 (1.22%) 600 4.4 0 0 7,400 7,910 6,890
08/07/2026 7,400 -0.09 (-1.2%) 2,800 20.1 0 0 7,490 8,010 6,970
07/07/2026 7,490 0.09 (1.22%) 600 4.28 0 0 7,400 7,910 6,890
06/07/2026 7,400 0 (0%) 1,100 8.14 0 0 7,400 7,910 6,890
03/07/2026 7,400 0.3 (4.23%) 800 5.82 0 0 7,100 7,590 6,610
02/07/2026 7,100 -0.37 (-4.95%) 100 0.71 0 0 7,470 7,990 6,950
01/07/2026 7,470 -0.03 (-0.4%) 1,300 9.39 0 0 7,500 8,020 6,980
30/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.41 (5.78%) 6,400 46.5 0 0 7,090 7,580 6,600
26/06/2026 7,090 -0.41 (-5.47%) 5,100 36.22 0 0 7,500 8,020 6,980
25/06/2026 7,500 -0.1 (-1.32%) 1,500 11.25 0 0 7,600 8,130 7,070
24/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
23/06/2026 7,600 0.01 (0.13%) 2,200 16.65 0 0 7,590 8,120 7,060
22/06/2026 7,590 -0.01 (-0.13%) 1,600 12.16 0 0 7,600 8,130 7,070
19/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
18/06/2026 7,600 0 (0%) 26,200 199.12 233,000 1,887.3 7,600 8,130 7,070
17/06/2026 7,600 -0.3 (-3.8%) 1,500 11.4 252,000 2,016 7,900 8,450 7,350
16/06/2026 7,900 0.21 (2.73%) 100 0.79 0 0 7,690 8,220 7,160
15/06/2026 7,690 -0.01 (-0.13%) 1,600 12.33 0 0 7,700 8,230 7,170
12/06/2026 7,700 0.04 (0.52%) 100 0.77 0 0 7,660 8,190 7,130
11/06/2026 7,660 -0.04 (-0.52%) 200 1.53 0 0 7,700 8,230 7,170
10/06/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,230 7,170
09/06/2026 7,700 0 (0%) 300 2.31 0 0 7,700 8,230 7,170
08/06/2026 7,700 0.3 (4.05%) 1,000 7.63 0 0 7,400 7,910 6,890
05/06/2026 7,400 0 (0%) 6,600 49.36 0 0 7,400 7,910 6,890
04/06/2026 7,400 -0.49 (-6.21%) 1,400 10.49 0 0 7,890 8,440 7,340
03/06/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
02/06/2026 7,890 -0.01 (-0.13%) 300 2.27 0 0 7,900 8,450 7,350
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/05/2026 7,900 0.3 (3.95%) 131,500 1,044.95 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.25 (-3.18%) 3,200 24.33 0 0 7,850 8,390 7,310
26/05/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
25/05/2026 7,850 -0.05 (-0.63%) 1,400 10.91 0 0 7,900 8,450 7,350
22/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
21/05/2026 7,900 -0.09 (-1.13%) 700 5.26 0 0 7,990 8,540 7,440
20/05/2026 7,990 0.19 (2.44%) 15,500 115. 0 0 7,800 8,340 7,260
19/05/2026 7,800 -0.1 (-1.27%) 3,100 23.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 40,000 315.02 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 1,300 10.3 0 0 7,900 8,450 7,350
14/05/2026 7,900 -0.2 (-2.47%) 3,200 25.46 0 0 8,100 8,660 7,540
13/05/2026 8,100 0 (0%) 131,700 1,097.19 0 0 8,100 8,660 7,540
12/05/2026 8,100 0 (0%) 5,700 46.06 0 0 8,100 8,660 7,540
11/05/2026 8,100 -0.01 (-0.12%) 2,000 16.14 0 0 8,110 8,670 7,550
08/05/2026 8,110 -0.38 (-4.48%) 15,000 121.62 0 0 8,490 9,080 7,900
07/05/2026 8,490 0.24 (2.91%) 18,400 155.12 0 0 8,250 8,820 7,680
06/05/2026 8,250 0 (0%) 500 4.12 0 0 8,250 8,820 7,680
05/05/2026 8,250 0 (0%) 2,700 22.28 0 0 8,250 8,820 7,680
04/05/2026 8,250 0.1 (1.23%) 8,500 69.33 0 0 8,150 8,720 7,580

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