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
02/11/2026 26,300 -0.15 (-0.57%) 4,100 108.25 0 0 26,450 28,300 24,600
30/10/2026 26,450 0.15 (0.57%) 4,900 129.84 0 0 26,300 28,100 24,500
29/10/2026 26,300 -0.15 (-0.57%) 6,600 174.18 0 0 26,450 28,300 24,600
28/10/2026 26,450 0 (0%) 3,600 95.23 0 0 26,450 28,300 24,600
27/10/2026 26,450 -0.15 (-0.56%) 3,400 90.11 0 0 26,600 28,450 24,750
26/10/2026 26,600 -0.25 (-0.93%) 8,800 234.24 0 0 26,850 28,700 25,000
23/10/2026 26,850 0.05 (0.19%) 5,300 141.81 0 0 26,800 28,650 24,950
22/10/2026 26,800 0.05 (0.19%) 4,500 120.44 0 0 26,750 28,600 24,900
21/10/2026 26,750 -0.15 (-0.56%) 800 21.81 0 0 26,900 28,750 25,050
20/10/2026 26,900 0.3 (1.13%) 2,000 53.62 0 0 26,600 28,450 24,750
19/10/2026 26,600 0 (0%) 6,700 178.05 0 0 26,600 28,450 24,750
16/10/2026 26,600 0 (0%) 1,700 45.29 0 0 26,600 28,450 24,750
15/10/2026 26,600 -0.25 (-0.93%) 8,500 225.77 0 0 26,850 28,700 25,000
14/10/2026 26,850 -0.05 (-0.19%) 1,200 32.26 0 0 26,900 28,750 25,050
13/10/2026 26,900 -0.1 (-0.37%) 6,800 182.6 0 0 27,000 28,850 25,150
12/10/2026 27,000 0.1 (0.37%) 1,600 43.2 0 0 26,900 28,750 25,050
09/10/2026 26,900 -0.25 (-0.92%) 3,300 88.95 0 0 27,150 29,050 25,250
08/10/2026 27,150 0 (0%) 300 8.12 0 0 27,150 29,050 25,250
07/10/2026 27,150 0.25 (0.93%) 400 10.79 0 0 26,900 28,750 25,050
06/10/2026 26,900 -0.1 (-0.37%) 300 8.09 0 0 27,000 28,850 25,150
05/10/2026 27,000 0.1 (0.37%) 1,000 26.9 0 0 26,900 28,750 25,050
02/10/2026 26,900 -0.05 (-0.19%) 4,000 107.87 0 0 26,950 28,800 25,100
01/10/2026 26,950 0 (0%) 5,900 159. 0 0 26,950 28,800 25,100
30/09/2026 26,950 0.1 (0.37%) 700 18.81 0 0 26,850 28,700 25,000
29/09/2026 26,850 0.05 (0.19%) 1,000 26.81 0 0 26,800 28,650 24,950
28/09/2026 26,800 -0.05 (-0.19%) 3,100 82.97 0 0 26,850 28,700 25,000
25/09/2026 26,850 -0.05 (-0.19%) 1,500 40.34 0 0 26,900 28,750 25,050
24/09/2026 26,900 0 (0%) 2,000 53.84 0 0 26,900 28,750 25,050
23/09/2026 26,900 0 (0%) 6,100 164.55 0 0 26,900 28,750 25,050
22/09/2026 26,900 -0.05 (-0.19%) 2,400 64.63 0 0 26,950 28,800 25,100
21/09/2026 26,950 -0.3 (-1.1%) 5,900 159.3 0 0 27,250 29,150 25,350
18/09/2026 27,250 0.25 (0.93%) 1,200 32.47 0 0 27,000 28,850 25,150
17/09/2026 27,000 -0.05 (-0.18%) 4,600 124.31 0 0 27,050 28,900 25,200
16/09/2026 27,050 0 (0%) 11,800 318.98 0 0 27,050 28,900 25,200
15/09/2026 27,050 0.05 (0.19%) 900 24.31 0 0 27,000 28,850 25,150
14/09/2026 27,000 -0.2 (-0.74%) 4,100 111.35 0 0 27,200 29,100 25,300
11/09/2026 27,200 -0.25 (-0.91%) 1,800 48.93 0 0 27,450 29,350 25,550
10/09/2026 27,450 0 (0%) 1,600 43.59 0 0 27,450 29,350 25,550
09/09/2026 27,450 -0.05 (-0.18%) 600 16.45 0 0 27,500 29,400 25,600
08/09/2026 27,500 0.4 (1.48%) 2,000 54.63 0 0 27,100 28,950 25,250
07/09/2026 27,100 0 (0%) 9,500 257.6 0 0 27,100 28,950 25,250
04/09/2026 27,100 -0.15 (-0.55%) 2,200 59.59 0 0 27,250 29,150 25,350
03/09/2026 27,250 0 (0%) 11,800 320.96 0 0 27,250 29,150 25,350
28/08/2026 27,250 0.05 (0.18%) 13,600 370.3 0 0 27,200 29,100 25,300
27/08/2026 27,200 -0.1 (-0.37%) 600 16.39 0 0 27,300 29,200 25,400
26/08/2026 27,300 0 (0%) 3,600 98.14 0 0 27,300 29,200 25,400
25/08/2026 27,300 0.3 (1.11%) 2,500 68.09 0 0 27,000 28,850 25,150
24/08/2026 27,000 -0.2 (-0.74%) 4,400 118.92 0 0 27,200 29,100 25,300
21/08/2026 27,200 0.25 (0.93%) 600 16.25 0 0 26,950 28,800 25,100
20/08/2026 26,950 0 (0%) 12,700 342.94 0 0 26,950 28,800 25,100
19/08/2026 26,950 -0.6 (-2.18%) 1,300 35.29 0 0 27,550 29,450 25,650
18/08/2026 27,550 -0.05 (-0.18%) 2,500 68.67 0 0 27,600 29,500 25,700
17/08/2026 27,600 -0.05 (-0.18%) 3,000 82.78 0 0 27,650 29,550 25,750
14/08/2026 27,650 -0.15 (-0.54%) 3,200 88.53 0 0 27,800 29,700 25,900
13/08/2026 27,800 0.45 (1.65%) 900 24.73 0 0 27,350 29,250 25,450
12/08/2026 27,350 0.1 (0.37%) 800 21.87 0 0 27,250 29,150 25,350
11/08/2026 27,250 -0.3 (-1.09%) 10,800 298.68 0 0 27,550 29,450 25,650
10/08/2026 27,550 0.65 (2.42%) 6,900 187.57 0 0 26,900 28,750 25,050
07/08/2026 26,900 -0.15 (-0.55%) 20,200 545.36 0 0 27,050 28,900 25,200
06/08/2026 27,050 -0.05 (-0.18%) 9,200 247.94 0 0 27,100 28,950 25,250
05/08/2026 27,100 -0.45 (-1.63%) 16,600 451.61 0 0 27,550 29,450 25,650
04/08/2026 27,550 -0.1 (-0.36%) 14,800 407.47 0 0 27,650 29,550 25,750
03/08/2026 27,650 0.15 (0.55%) 9,200 254.05 0 0 27,500 29,400 25,600
31/07/2026 27,500 -0.65 (-2.31%) 17,200 471.88 0 0 28,150 30,100 26,200
30/07/2026 30,750 -0.05 (-0.16%) 45,300 1,392.44 0 0 30,800 32,950 28,650
29/07/2026 30,800 0.2 (0.65%) 26,600 816.81 0 0 30,600 32,700 28,500
28/07/2026 30,600 0.1 (0.33%) 10,800 330.24 0 0 30,500 32,600 28,400
27/07/2026 30,500 0.1 (0.33%) 18,900 579.09 0 0 30,400 32,500 28,300
24/07/2026 30,400 -0.1 (-0.33%) 3,300 99.5 0 0 30,500 32,600 28,400
23/07/2026 30,500 0.45 (1.5%) 7,700 230.95 0 0 30,050 32,150 27,950
22/07/2026 30,050 -0.05 (-0.17%) 5,100 152.99 0 0 30,100 32,200 28,000
21/07/2026 30,100 0.05 (0.17%) 9,700 285.37 0 0 30,050 32,150 27,950
20/07/2026 30,050 -0.1 (-0.33%) 11,200 339.55 0 0 30,150 32,250 28,050
17/07/2026 30,150 0.15 (0.5%) 4,100 123.14 0 0 30,000 32,100 27,900
16/07/2026 30,000 -0.05 (-0.17%) 3,400 102.06 0 0 30,050 32,150 27,950
15/07/2026 30,050 0.25 (0.84%) 2,200 65.96 0 0 29,800 31,850 27,750
14/07/2026 29,800 -0.3 (-1.%) 2,100 63.06 0 0 30,100 32,200 28,000
13/07/2026 30,100 0 (0%) 7,200 216.3 0 0 30,100 32,200 28,000
10/07/2026 30,100 0.1 (0.33%) 6,800 204.98 0 0 30,000 32,100 27,900
09/07/2026 30,000 -0.1 (-0.33%) 2,300 69.13 0 0 30,100 32,200 28,000
08/07/2026 30,100 0 (0%) 2,200 66.22 0 0 30,100 32,200 28,000
07/07/2026 30,100 -0.1 (-0.33%) 2,700 81.77 0 0 30,200 32,300 28,100
06/07/2026 30,200 0.15 (0.5%) 3,200 96.45 0 0 30,050 32,150 27,950
03/07/2026 30,050 -0.3 (-0.99%) 2,500 75.25 0 0 30,350 32,450 28,250
02/07/2026 30,350 0.1 (0.33%) 1,800 54.54 0 0 30,250 32,350 28,150
01/07/2026 30,250 0 (0%) 1,400 42.45 0 0 30,250 32,350 28,150
30/06/2026 30,250 -0.15 (-0.49%) 3,900 118.31 0 0 30,400 32,500 28,300
29/06/2026 30,400 -0.1 (-0.33%) 4,000 121.6 0 0 30,500 32,600 28,400
26/06/2026 30,500 0 (0%) 2,700 81.8 0 0 30,500 32,600 28,400
25/06/2026 30,500 0.25 (0.83%) 10,100 305.9 0 0 30,250 32,350 28,150
24/06/2026 30,250 0.05 (0.17%) 4,900 148.1 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 12,300 372.06 0 0 30,200 32,300 28,100
22/06/2026 30,200 0 (0%) 9,600 288.53 0 0 30,200 32,300 28,100
19/06/2026 30,200 -0.05 (-0.17%) 15,600 471.14 0 0 30,250 32,350 28,150
18/06/2026 30,250 -0.05 (-0.17%) 600 18.16 0 0 30,300 32,400 28,200
17/06/2026 30,300 0.1 (0.33%) 12,500 379.22 0 0 30,200 32,300 28,100
16/06/2026 30,200 0.3 (1.%) 3,600 108.13 0 0 29,900 31,950 27,850
15/06/2026 29,900 -0.1 (-0.33%) 1,400 42.2 0 0 30,000 32,100 27,900
12/06/2026 30,000 0.1 (0.33%) 5,200 155.55 0 0 29,900 31,950 27,850
11/06/2026 29,900 0.1 (0.34%) 900 26.99 0 0 29,800 31,850 27,750
10/06/2026 29,800 0 (0%) 7,700 229.48 0 0 29,800 31,850 27,750
09/06/2026 29,800 -0.6 (-1.97%) 4,400 130.13 0 0 30,400 32,500 28,300
08/06/2026 30,400 0.4 (1.33%) 6,500 184.6 0 0 30,000 32,100 27,900
05/06/2026 30,000 0 (0%) 5,600 168.08 0 0 30,000 32,100 27,900
04/06/2026 30,000 0.2 (0.67%) 300 8.98 0 0 29,800 31,850 27,750
03/06/2026 29,800 0 (0%) 600 17.88 0 0 29,800 31,850 27,750
02/06/2026 29,800 0.05 (0.17%) 7,000 208.61 0 0 29,750 31,800 27,700
01/06/2026 29,750 -0.25 (-0.83%) 7,100 212.7 0 0 30,000 32,100 27,900
29/05/2026 30,000 0 (0%) 5,300 159.02 0 0 30,000 32,100 27,900
28/05/2026 30,000 -0.25 (-0.83%) 300 9.01 0 0 30,250 32,350 28,150
27/05/2026 30,250 0.2 (0.67%) 2,900 87.38 0 0 30,050 32,150 27,950
26/05/2026 30,050 0.05 (0.17%) 3,300 99.99 0 0 30,000 32,100 27,900
25/05/2026 30,000 0.05 (0.17%) 12,600 378.04 0 0 29,950 32,000 27,900
22/05/2026 29,950 0.1 (0.34%) 7,100 211.97 0 0 29,850 31,900 27,800
21/05/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
20/05/2026 29,850 -0.15 (-0.5%) 1,700 50.8 0 0 30,000 32,100 27,900
19/05/2026 30,000 0 (0%) 4,100 123.93 0 0 30,000 32,100 27,900
18/05/2026 30,000 0 (0%) 4,500 135 0 0 30,000 32,100 27,900
15/05/2026 30,000 0 (0%) 8,000 240.02 0 0 30,000 32,100 27,900
14/05/2026 30,000 0.1 (0.33%) 6,800 203.72 0 0 29,900 31,950 27,850
13/05/2026 29,900 -0.05 (-0.17%) 600 17.95 0 0 29,950 32,000 27,900
12/05/2026 29,950 0.15 (0.5%) 2,300 68.68 0 0 29,800 31,850 27,750
11/05/2026 29,800 -0.1 (-0.33%) 5,500 164.27 0 0 29,900 31,950 27,850
08/05/2026 29,900 -0.05 (-0.17%) 7,000 209.42 0 0 29,950 32,000 27,900
07/05/2026 29,950 0 (0%) 12,200 365.3 0 0 29,950 32,000 27,900
06/05/2026 29,950 -0.15 (-0.5%) 1,500 45. 0 0 30,100 32,200 28,000
05/05/2026 30,100 0.15 (0.5%) 3,700 111.28 0 0 29,950 32,000 27,900
04/05/2026 29,950 -0.05 (-0.17%) 4,700 140.62 0 0 30,000 32,100 27,900

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