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 6,090 -0.01 (-0.16%) 37,000 221.46 0 0 6,100 6,520 5,680
29/10/2026 6,100 -0.2 (-3.17%) 36,700 222.46 0 0 6,300 6,740 5,860
28/10/2026 6,300 0.22 (3.62%) 339,900 2,038.11 0 0 6,080 6,500 5,660
27/10/2026 6,080 -0.42 (-6.46%) 6,700 40.74 0 0 6,500 6,950 6,050
26/10/2026 6,500 -0.07 (-1.07%) 44,400 282.2 0 0 6,570 7,020 6,120
23/10/2026 6,570 0.07 (1.08%) 36,000 229.29 0 0 6,500 6,950 6,050
22/10/2026 6,500 0.1 (1.56%) 17,500 111.55 0 0 6,400 6,840 5,960
21/10/2026 6,400 -0.23 (-3.47%) 34,800 222.31 0 0 6,630 7,090 6,170
20/10/2026 6,630 0.22 (3.43%) 6,200 41.12 0 0 6,410 6,850 5,970
19/10/2026 6,410 -0.07 (-1.08%) 1,225,100 8,081.82 0 0 6,480 6,930 6,030
16/10/2026 6,480 -0.3 (-4.42%) 4,600 30.03 0 0 6,780 7,250 6,310
15/10/2026 6,780 0.05 (0.74%) 101,300 687.74 0 0 6,730 7,200 6,260
14/10/2026 6,730 0 (0%) 25,300 163.12 0 0 6,730 7,200 6,260
13/10/2026 6,730 0.01 (0.15%) 19,000 121.58 0 0 6,720 7,190 6,250
12/10/2026 6,720 0.12 (1.82%) 7,700 50.3 0 0 6,600 7,060 6,140
09/10/2026 6,600 -0.25 (-3.65%) 5,800 38.41 0 0 6,850 7,320 6,380
08/10/2026 6,850 -0.05 (-0.72%) 15,200 102.7 0 0 6,900 7,380 6,420
07/10/2026 6,900 -0.1 (-1.43%) 25,000 167.97 0 0 7,000 7,490 6,510
06/10/2026 7,000 0.01 (0.14%) 572,600 3,951.65 0 0 6,990 7,470 6,510
05/10/2026 6,990 -0.1 (-1.41%) 26,700 188.49 0 0 7,090 7,580 6,600
02/10/2026 7,090 -0.01 (-0.14%) 89,500 637.25 0 0 7,100 7,590 6,610
01/10/2026 7,100 0.01 (0.14%) 166,300 1,183.71 0 0 7,090 7,580 6,600
30/09/2026 7,090 0.01 (0.14%) 92,000 658.25 0 0 7,080 7,570 6,590
29/09/2026 7,080 0.07 (1.%) 72,100 511.47 0 0 7,010 7,500 6,520
28/09/2026 7,010 -0.09 (-1.27%) 23,700 167.14 0 0 7,100 7,590 6,610
25/09/2026 7,100 0.02 (0.28%) 24,700 176.52 0 0 7,080 7,570 6,590
24/09/2026 7,080 0.15 (2.16%) 123,400 868.23 0 0 6,930 7,410 6,450
23/09/2026 6,930 0.13 (1.91%) 19,200 132.42 0 0 6,800 7,270 6,330
22/09/2026 6,800 0 (0%) 34,900 241.89 0 0 6,800 7,270 6,330
21/09/2026 6,800 -0.41 (-5.69%) 40,700 285.6 0 0 7,210 7,710 6,710
18/09/2026 7,210 -0.26 (-3.48%) 107,800 786.58 0 0 7,470 7,990 6,950
17/09/2026 7,470 -0.33 (-4.23%) 61,800 458.91 0 0 7,800 8,340 7,260
16/09/2026 7,800 0.21 (2.77%) 196,800 1,518.15 0 0 7,590 8,120 7,060
15/09/2026 7,590 0.42 (5.86%) 189,800 1,396.63 0 0 7,170 7,670 6,670
14/09/2026 7,170 -0.09 (-1.24%) 18,600 134.67 0 0 7,260 7,760 6,760
11/09/2026 7,260 0.25 (3.57%) 13,600 97.2 0 0 7,010 7,500 6,520
10/09/2026 7,010 -0.35 (-4.76%) 35,600 254.3 0 0 7,360 7,870 6,850
09/09/2026 7,360 0.23 (3.23%) 65,400 475.57 0 0 7,130 7,620 6,640
08/09/2026 7,130 0.08 (1.13%) 11,000 77.43 0 0 7,050 7,540 6,560
07/09/2026 7,050 0.01 (0.14%) 23,800 166.66 0 0 7,040 7,530 6,550
04/09/2026 7,040 -0.01 (-0.14%) 6,700 46.43 0 0 7,050 7,540 6,560
03/09/2026 7,050 -0.08 (-1.12%) 1,500 10.4 0 0 7,130 7,620 6,640
28/08/2026 7,130 0.13 (1.86%) 2,000 14.01 0 0 7,000 7,490 6,510
27/08/2026 7,000 0 (0%) 5,700 39.74 0 0 7,000 7,490 6,510
26/08/2026 7,000 0.2 (2.94%) 3,300 22.56 0 0 6,800 7,270 6,330
25/08/2026 6,800 -0.2 (-2.86%) 4,300 29.23 0 0 7,000 7,490 6,510
24/08/2026 7,000 -0.05 (-0.71%) 11,300 78.25 0 0 7,050 7,540 6,560
21/08/2026 7,050 -0.03 (-0.42%) 27,200 187.1 0 0 7,080 7,570 6,590
20/08/2026 7,080 -0.01 (-0.14%) 17,100 117.47 0 0 7,090 7,580 6,600
19/08/2026 7,090 -0.01 (-0.14%) 23,200 159.22 0 0 7,100 7,590 6,610
18/08/2026 7,100 0.1 (1.43%) 200 1.42 0 0 7,000 7,490 6,510
17/08/2026 7,000 0.01 (0.14%) 13,000 90.27 0 0 6,990 7,470 6,510
14/08/2026 6,990 -0.14 (-1.96%) 24,200 169.43 0 0 7,130 7,620 6,640
13/08/2026 7,130 0.15 (2.15%) 60,100 428.73 0 0 6,980 7,460 6,500
12/08/2026 6,980 -0.19 (-2.65%) 20,300 143.05 0 0 7,170 7,670 6,670
11/08/2026 7,170 0 (0%) 2,900 20.37 0 0 7,170 7,670 6,670
10/08/2026 7,170 -0.02 (-0.28%) 32,600 227.51 0 0 7,190 7,690 6,690
07/08/2026 7,190 0.24 (3.45%) 3,300 23.05 0 0 6,950 7,430 6,470
06/08/2026 6,950 -0.22 (-3.07%) 1,700 11.81 0 0 7,170 7,670 6,670
05/08/2026 7,170 -0.01 (-0.14%) 195,800 1,402.72 0 0 7,180 7,680 6,680
04/08/2026 7,180 -0.07 (-0.97%) 42,100 302.87 0 0 7,250 7,750 6,750
03/08/2026 7,250 -0.15 (-2.03%) 222,400 1,664.95 0 0 7,400 7,910 6,890
31/07/2026 7,400 0.3 (4.23%) 77,000 555.15 0 0 7,100 7,590 6,610
30/07/2026 7,100 0.08 (1.14%) 16,800 118.28 0 0 7,020 7,510 6,530
29/07/2026 7,020 -0.03 (-0.43%) 21,600 143.7 0 0 7,050 7,540 6,560
28/07/2026 7,050 -0.1 (-1.4%) 19,100 131.85 0 0 7,150 7,650 6,650
27/07/2026 7,150 -0.04 (-0.56%) 1,300 9.3 0 0 7,190 7,690 6,690
24/07/2026 7,190 -0.02 (-0.28%) 50,500 356.12 0 0 7,210 7,710 6,710
23/07/2026 7,210 0.28 (4.04%) 14,400 99.51 0 0 6,930 7,410 6,450
22/07/2026 6,930 -0.44 (-5.97%) 16,600 116.17 0 0 7,370 7,880 6,860
21/07/2026 7,370 0.24 (3.37%) 30,700 219.8 0 0 7,130 7,620 6,640
20/07/2026 7,130 -0.03 (-0.42%) 14,600 103.21 0 0 7,160 7,660 6,660
17/07/2026 7,160 -0.04 (-0.56%) 63,900 449.22 0 0 7,200 7,700 6,700
16/07/2026 7,200 -0.03 (-0.41%) 11,600 82. 0 0 7,230 7,730 6,730
15/07/2026 7,230 -0.02 (-0.28%) 3,400 24.38 0 0 7,250 7,750 6,750
14/07/2026 7,250 0.01 (0.14%) 14,100 98.52 0 0 7,240 7,740 6,740
13/07/2026 7,240 -0.14 (-1.9%) 22,000 155.65 0 0 7,380 7,890 6,870
10/07/2026 7,380 -0.02 (-0.27%) 136,900 978.04 0 0 7,400 7,910 6,890
09/07/2026 7,400 0.29 (4.08%) 35,600 258.39 0 0 7,110 7,600 6,620
08/07/2026 7,110 -0.02 (-0.28%) 3,400 24.14 0 0 7,130 7,620 6,640
07/07/2026 7,130 0.13 (1.86%) 13,900 93.66 0 0 7,000 7,490 6,510
06/07/2026 7,000 -0.02 (-0.28%) 15,600 110.32 0 0 7,020 7,510 6,530
03/07/2026 7,020 0.32 (4.78%) 4,100 28.47 0 0 6,700 7,160 6,240
02/07/2026 6,700 -0.28 (-4.01%) 10,600 72.84 0 0 6,980 7,460 6,500
01/07/2026 6,980 0.19 (2.8%) 4,200 29.05 0 0 6,790 7,260 6,320
30/06/2026 6,790 0.04 (0.59%) 8,600 58.43 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.16 (-2.32%) 14,300 97.87 0 0 6,910 7,390 6,430
26/06/2026 6,910 0.21 (3.13%) 12,400 83.38 0 0 6,700 7,160 6,240
25/06/2026 6,700 0 (0%) 16,600 111.26 0 0 6,700 7,160 6,240
24/06/2026 6,700 -0.22 (-3.18%) 16,900 114.66 0 0 6,920 7,400 6,440
23/06/2026 6,920 0 (0%) 62,100 427.99 0 0 6,920 7,400 6,440
22/06/2026 6,920 -0.52 (-6.99%) 73,100 521.21 0 0 7,440 7,960 6,920
19/06/2026 7,440 -0.06 (-0.8%) 58,100 425.56 0 0 7,500 8,020 6,980
18/06/2026 7,500 -0.08 (-1.06%) 43,700 316.78 0 0 7,580 8,110 7,050
17/06/2026 7,580 0.42 (5.87%) 317,200 2,411.52 0 0 7,160 7,660 6,660
16/06/2026 7,160 0.46 (6.87%) 108,800 756.26 0 0 6,700 7,160 6,240
15/06/2026 6,700 0.43 (6.86%) 112,400 743.65 0 0 6,270 6,700 5,840
12/06/2026 6,270 -0.23 (-3.54%) 449,900 2,830.63 0 0 6,500 6,950 6,050
11/06/2026 6,500 0.25 (4%) 78,200 500.48 0 0 6,250 6,680 5,820
10/06/2026 6,250 -0.45 (-6.72%) 103,300 652.11 0 0 6,700 7,160 6,240
09/06/2026 6,700 0.23 (3.55%) 80,600 534.2 0 0 6,470 6,920 6,020
08/06/2026 6,470 0.42 (6.94%) 276,500 1,778.34 0 0 6,050 6,470 5,630
05/06/2026 6,050 -0.02 (-0.33%) 39,000 235.25 0 0 6,070 6,490 5,650
04/06/2026 6,070 0.04 (0.66%) 4,500 26.93 0 0 6,030 6,450 5,610
03/06/2026 6,030 0 (0%) 275,000 1,650.13 0 0 6,030 6,450 5,610
02/06/2026 6,030 -0.02 (-0.33%) 32,200 193.91 0 0 6,050 6,470 5,630
01/06/2026 6,050 0 (0%) 137,700 825.46 0 0 6,050 6,470 5,630
29/05/2026 6,050 0.05 (0.83%) 208,400 1,248.37 0 0 6,000 6,420 5,580
28/05/2026 6,000 0 (0%) 206,800 1,241.4 0 0 6,000 6,420 5,580
27/05/2026 6,000 -0.08 (-1.32%) 17,800 106.28 0 0 6,080 6,500 5,660
26/05/2026 6,080 0.08 (1.33%) 9,300 55.61 0 0 6,000 6,420 5,580
25/05/2026 6,000 -0.08 (-1.32%) 10,100 60.42 0 0 6,080 6,500 5,660
22/05/2026 6,080 0 (0%) 37,300 226.64 0 0 6,080 6,500 5,660
21/05/2026 6,080 -0.12 (-1.94%) 13,500 81.27 0 0 6,200 6,630 5,770
20/05/2026 6,200 0 (0%) 8,900 54.68 0 0 6,200 6,630 5,770
19/05/2026 6,200 -0.16 (-2.52%) 75,500 457.17 0 0 6,360 6,800 5,920
18/05/2026 6,360 -0.02 (-0.31%) 121,300 744.1 0 0 6,380 6,820 5,940
15/05/2026 6,380 0.15 (2.41%) 9,900 61.61 0 0 6,230 6,660 5,800
14/05/2026 6,230 0 (0%) 3,900 24. 0 0 6,230 6,660 5,800
13/05/2026 6,230 0.13 (2.13%) 8,700 53.51 0 0 6,100 6,520 5,680
12/05/2026 6,100 -0.2 (-3.17%) 1,100 6.77 0 0 6,300 6,740 5,860
11/05/2026 6,300 0 (0%) 63,200 398.25 0 0 6,300 6,740 5,860
08/05/2026 6,300 0.3 (5%) 6,000 37.5 0 0 6,000 6,420 5,580
07/05/2026 6,000 -0.3 (-4.76%) 29,900 183.95 0 0 6,300 6,740 5,860
06/05/2026 6,300 -0.08 (-1.25%) 1,100 6.97 0 0 6,380 6,820 5,940
05/05/2026 6,380 -0.01 (-0.16%) 6,700 42.55 0 0 6,390 6,830 5,950
04/05/2026 6,390 -0.2 (-3.03%) 77,300 478.14 0 0 6,590 7,050 6,130

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