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 31,500 0.1 (0.32%) 24,600 773.53 0 0 31,400 36,100 26,700
29/10/2026 31,400 -0.1 (-0.32%) 7,400 232.57 0 0 31,500 36,200 26,800
28/10/2026 31,600 0.2 (0.64%) 40,800 1,284.09 0 0 31,400 36,100 26,700
27/10/2026 31,500 0 (0%) 56,308 1,770.53 0 0 31,500 36,200 26,800
26/10/2026 31,500 0 (0%) 35,700 1,126.23 0 0 31,500 36,200 26,800
23/10/2026 31,500 -0.2 (-0.63%) 59,700 1,882.03 0 0 31,700 36,400 27,000
22/10/2026 31,700 -0.1 (-0.31%) 41,600 1,319.99 0 0 31,800 36,500 27,100
21/10/2026 31,700 0 (0%) 50,300 1,599.82 0 0 31,700 36,400 27,000
20/10/2026 31,800 1.1 (3.58%) 53,001 1,680.73 0 0 30,700 35,300 26,100
19/10/2026 31,500 1.3 (4.3%) 42,200 1,294.58 0 0 30,200 34,700 25,700
16/10/2026 30,500 0.8 (2.69%) 74,413 2,249.74 0 0 29,700 34,100 25,300
15/10/2026 29,800 0.1 (0.34%) 56,500 1,679.49 0 0 29,700 34,100 25,300
14/10/2026 29,600 0 (0%) 47,800 1,421.28 0 0 29,600 34,000 25,200
13/10/2026 29,600 0 (0%) 51,000 1,511.92 0 0 29,600 34,000 25,200
12/10/2026 29,600 0 (0%) 59,110 1,749.36 0 0 29,600 34,000 25,200
09/10/2026 29,700 0.1 (0.34%) 54,800 1,622.46 0 0 29,600 34,000 25,200
08/10/2026 29,600 0.1 (0.34%) 50,201 1,483.62 0 0 29,500 33,900 25,100
07/10/2026 29,500 0 (0%) 52,900 1,561.68 0 0 29,500 33,900 25,100
06/10/2026 29,700 0.2 (0.68%) 54,900 1,619.23 0 0 29,500 33,900 25,100
05/10/2026 29,600 0.1 (0.34%) 44,800 1,323.46 0 0 29,500 33,900 25,100
02/10/2026 29,600 0 (0%) 10,500 310.05 0 0 29,600 34,000 25,200
01/10/2026 29,600 0 (0%) 24,900 737.29 0 0 29,600 34,000 25,200
30/09/2026 29,600 -0.1 (-0.34%) 19,900 588.67 0 0 29,700 34,100 25,300
29/09/2026 29,700 0.1 (0.34%) 37,801 1,121.6 0 0 29,600 34,000 25,200
28/09/2026 29,700 0 (0%) 37,900 1,123.53 0 0 29,700 34,100 25,300
25/09/2026 29,800 0.2 (0.68%) 62,700 1,859.29 0 0 29,600 34,000 25,200
24/09/2026 29,700 0.2 (0.68%) 63,500 1,878.64 0 0 29,500 33,900 25,100
23/09/2026 29,700 0.1 (0.34%) 61,419 1,812.85 0 0 29,600 34,000 25,200
22/09/2026 29,700 0 (0%) 64,000 1,894.72 0 0 29,700 34,100 25,300
21/09/2026 29,900 0.1 (0.34%) 50,100 1,487.79 0 0 29,800 34,200 25,400
18/09/2026 30,000 0.2 (0.67%) 67,500 2,011.83 0 0 29,800 34,200 25,400
17/09/2026 29,700 -0.1 (-0.34%) 60,100 1,793.41 0 0 29,800 34,200 25,400
16/09/2026 29,800 0 (0%) 59,302 1,765.91 0 0 29,800 34,200 25,400
15/09/2026 30,000 0.1 (0.33%) 68,300 2,038.24 0 0 29,900 34,300 25,500
14/09/2026 29,800 -0.1 (-0.33%) 57,700 1,722.85 0 0 29,900 34,300 25,500
11/09/2026 29,900 0 (0%) 31,700 948.86 0 0 29,900 34,300 25,500
10/09/2026 30,000 0.1 (0.33%) 42,000 1,254.02 0 0 29,900 34,300 25,500
09/09/2026 30,000 0 (0%) 45,600 1,363.2 0 0 30,000 34,500 25,500
08/09/2026 30,200 0.3 (1.%) 55,900 1,677.6 0 0 29,900 34,300 25,500
07/09/2026 29,900 0.2 (0.67%) 22,200 663.24 0 0 29,700 34,100 25,300
04/09/2026 29,800 0 (0%) 43,800 1,302.5 0 0 29,800 34,200 25,400
03/09/2026 29,900 0.3 (1.01%) 19,400 577.41 0 0 29,600 34,000 25,200
28/08/2026 29,800 0.3 (1.02%) 42,200 1,251.07 0 0 29,500 33,900 25,100
27/08/2026 30,000 0.2 (0.67%) 59,816 1,764.93 0 0 29,800 34,200 25,400
26/08/2026 29,500 -0.7 (-2.32%) 52,000 1,552.16 0 0 30,200 34,700 25,700
25/08/2026 30,200 0 (0%) 52,500 1,586.87 0 0 30,200 34,700 25,700
24/08/2026 30,200 -0.7 (-2.27%) 40,214 1,216.36 0 0 30,900 35,500 26,300
21/08/2026 30,700 0 (0%) 57,100 1,765.3 0 0 30,700 35,300 26,100
20/08/2026 30,600 -0.4 (-1.29%) 60,500 1,860.37 0 0 31,000 35,600 26,400
19/08/2026 31,000 0.3 (0.98%) 53,702 1,667.36 0 0 30,700 35,300 26,100
18/08/2026 30,700 0.1 (0.33%) 50,800 1,558.36 0 0 30,600 35,100 26,100
17/08/2026 30,600 0.1 (0.33%) 28,819 881.54 0 0 30,500 35,000 26,000
14/08/2026 30,800 0.5 (1.65%) 42,800 1,306.3 0 0 30,300 34,800 25,800
13/08/2026 30,400 0.2 (0.66%) 55,500 1,680.05 0 0 30,200 34,700 25,700
12/08/2026 30,300 0.2 (0.66%) 55,200 1,667.44 0 0 30,100 34,600 25,600
11/08/2026 30,200 0.2 (0.67%) 45,200 1,359.56 0 0 30,000 34,500 25,500
10/08/2026 30,000 0.2 (0.67%) 41,410 1,242.54 0 0 29,800 34,200 25,400
07/08/2026 29,900 0.2 (0.67%) 47,300 1,408 0 0 29,700 34,100 25,300
06/08/2026 29,700 -0.1 (-0.34%) 21,400 635.92 0 0 29,800 34,200 25,400
05/08/2026 29,900 0.2 (0.67%) 34,500 1,027.25 0 0 29,700 34,100 25,300
04/08/2026 29,700 0.1 (0.34%) 30,604 906.87 0 0 29,600 34,000 25,200
03/08/2026 29,700 0.1 (0.34%) 32,031 946.83 0 0 29,600 34,000 25,200
31/07/2026 29,700 0.1 (0.34%) 14,002 414.59 0 0 29,600 34,000 25,200
30/07/2026 29,800 0.2 (0.68%) 32,800 972.3 0 0 29,600 34,000 25,200
29/07/2026 29,600 -0.1 (-0.34%) 19,701 583.37 0 0 29,700 34,100 25,300
28/07/2026 29,700 -0.1 (-0.34%) 31,900 946.92 0 0 29,800 34,200 25,400
27/07/2026 29,800 0 (0%) 30,200 898.54 0 0 29,800 34,200 25,400
24/07/2026 29,900 0.2 (0.67%) 36,910 1,099.33 0 0 29,700 34,100 25,300
23/07/2026 29,800 -0.1 (-0.33%) 40,300 1,196.8 0 0 29,900 34,300 25,500
22/07/2026 30,000 0 (0%) 40,100 1,197.71 0 0 30,000 34,500 25,500
21/07/2026 30,000 0.1 (0.33%) 32,200 965.21 0 0 29,900 34,300 25,500
20/07/2026 29,900 0.2 (0.67%) 8,400 251.31 0 0 29,700 34,100 25,300
17/07/2026 29,800 -0.1 (-0.33%) 26,900 799.73 0 0 29,900 34,300 25,500
16/07/2026 30,400 0 (0%) 37,000 1,107.41 0 0 30,400 34,900 25,900
15/07/2026 30,700 0 (0%) 36,100 1,097.14 0 0 30,700 35,300 26,100
14/07/2026 30,700 0 (0%) 27,200 834.88 0 0 30,700 35,300 26,100
13/07/2026 30,700 -0.1 (-0.32%) 33,200 1,018.09 0 0 30,800 35,400 26,200
10/07/2026 30,800 0.2 (0.65%) 20,200 621.89 0 0 30,600 35,100 26,100
09/07/2026 30,500 -0.2 (-0.65%) 25,700 787.59 0 0 30,700 35,300 26,100
08/07/2026 30,800 0.2 (0.65%) 27,500 843.02 0 0 30,600 35,100 26,100
07/07/2026 30,600 -0.1 (-0.33%) 14,900 455.79 0 0 30,700 35,300 26,100
06/07/2026 30,600 -0.1 (-0.33%) 13,800 423.63 0 0 30,700 35,300 26,100
03/07/2026 30,800 0.1 (0.33%) 17,600 540.13 0 0 30,700 35,300 26,100
02/07/2026 30,700 0 (0%) 25,212 774.87 0 0 30,700 35,300 26,100
01/07/2026 30,700 0.1 (0.33%) 8,500 260.57 0 0 30,600 35,100 26,100
30/06/2026 30,600 0 (0%) 15,739 481.08 0 0 30,600 35,100 26,100
29/06/2026 30,600 0 (0%) 10,300 314.95 0 0 30,600 35,100 26,100
26/06/2026 30,600 -0.1 (-0.33%) 21,201 648.2 0 0 30,700 35,300 26,100
25/06/2026 30,700 0 (0%) 22,100 677.46 0 0 30,700 35,300 26,100
24/06/2026 30,700 -0.1 (-0.32%) 33,205 1,020.72 0 0 30,800 35,400 26,200
23/06/2026 30,900 0.1 (0.32%) 35,514 1,095.03 0 0 30,800 35,400 26,200
22/06/2026 30,900 0.2 (0.65%) 19,029 586.59 0 0 30,700 35,300 26,100
19/06/2026 30,100 -1 (-3.22%) 23,613 724.7 0 0 31,100 35,700 26,500
18/06/2026 32,200 0.3 (0.94%) 24,900 798.47 0 0 31,900 36,600 27,200
17/06/2026 32,400 0.8 (2.53%) 40,362 1,286.85 0 0 31,600 36,300 26,900
16/06/2026 31,600 0.2 (0.64%) 32,215 1,018.56 0 0 31,400 36,100 26,700
15/06/2026 31,600 0.2 (0.64%) 26,000 817.06 0 0 31,400 36,100 26,700
12/06/2026 31,600 0.3 (0.96%) 37,400 1,174.3 0 0 31,300 35,900 26,700
11/06/2026 31,300 -0.1 (-0.32%) 13,700 428.36 0 0 31,400 36,100 26,700
10/06/2026 31,400 0.1 (0.32%) 14,600 458.4 0 0 31,300 35,900 26,700
09/06/2026 31,400 0.2 (0.64%) 7,900 247.21 0 0 31,200 35,800 26,600
08/06/2026 31,400 0.1 (0.32%) 10,116 315.7 0 0 31,300 35,900 26,700
05/06/2026 31,400 0 (0%) 16,000 501.2 0 0 31,400 36,100 26,700
04/06/2026 31,400 0.1 (0.32%) 7,500 235.31 0 0 31,300 35,900 26,700
03/06/2026 31,400 0.2 (0.64%) 16,200 507.48 0 0 31,200 35,800 26,600
02/06/2026 31,200 0.1 (0.32%) 7,401 230.72 0 0 31,100 35,700 26,500
01/06/2026 31,200 -0.1 (-0.32%) 8,200 254.69 0 0 31,300 35,900 26,700
29/05/2026 31,300 0.1 (0.32%) 23,100 722.9 0 0 31,200 35,800 26,600
28/05/2026 31,200 0.1 (0.32%) 17,600 549.08 0 0 31,100 35,700 26,500
27/05/2026 31,200 0.1 (0.32%) 17,200 535.39 0 0 31,100 35,700 26,500
26/05/2026 31,100 0.1 (0.32%) 23,700 735.96 0 0 31,000 35,600 26,400
25/05/2026 31,100 0.2 (0.65%) 10,100 313.58 0 0 30,900 35,500 26,300
22/05/2026 31,000 0.1 (0.32%) 9,500 293.97 0 0 30,900 35,500 26,300
21/05/2026 31,000 0.1 (0.32%) 17,100 528.2 0 0 30,900 35,500 26,300
20/05/2026 31,100 0.1 (0.32%) 19,700 609.12 0 0 31,000 35,600 26,400
19/05/2026 31,000 0 (0%) 16,601 515.17 0 0 31,000 35,600 26,400
18/05/2026 31,100 0.2 (0.65%) 19,000 588.83 0 0 30,900 35,500 26,300
15/05/2026 31,000 0 (0%) 10,301 317.86 0 0 31,000 35,600 26,400
14/05/2026 31,100 0.1 (0.32%) 18,100 561.17 0 0 31,000 35,600 26,400
13/05/2026 31,100 0.1 (0.32%) 10,700 331.46 0 0 31,000 35,600 26,400
12/05/2026 31,100 0.1 (0.32%) 21,800 675.81 0 0 31,000 35,600 26,400
11/05/2026 31,100 0.1 (0.32%) 18,500 572.84 0 0 31,000 35,600 26,400
08/05/2026 31,100 0.2 (0.65%) 13,400 415.8 0 0 30,900 35,500 26,300
07/05/2026 31,000 -0.1 (-0.32%) 14,012 433.43 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 18,500 574.84 0 0 31,000 35,600 26,400
05/05/2026 30,900 -0.1 (-0.32%) 17,300 535.53 0 0 31,000 35,600 26,400
04/05/2026 31,000 -0.1 (-0.32%) 17,200 533.59 0 0 31,100 35,700 26,500

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