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 21,000 -0.55 (-2.55%) 1,443,900 31,064.65 0 0 21,550 23,050 20,050
29/10/2026 21,550 -0.15 (-0.69%) 1,911,100 41,835.54 0 0 21,700 23,200 20,200
28/10/2026 21,700 -0.1 (-0.46%) 1,352,800 29,336.73 0 0 21,800 23,300 20,300
27/10/2026 21,800 -0.4 (-1.8%) 1,738,600 38,436.65 0 0 22,200 23,750 20,650
26/10/2026 22,200 0.25 (1.14%) 2,785,700 61,391.97 0 0 21,950 23,450 20,450
23/10/2026 21,950 0.3 (1.39%) 1,660,000 36,425.98 0 0 21,650 23,150 20,150
22/10/2026 21,650 -0.3 (-1.37%) 1,852,500 40,203.69 0 0 21,950 23,450 20,450
21/10/2026 21,950 0.15 (0.69%) 2,542,700 55,760.79 0 0 21,800 23,300 20,300
20/10/2026 21,800 0.9 (4.31%) 2,739,500 58,770.77 0 0 20,900 22,350 19,450
19/10/2026 20,900 -0.2 (-0.95%) 1,362,500 28,844.66 0 0 21,100 22,550 19,650
16/10/2026 21,100 0.65 (3.18%) 2,468,600 51,742.45 0 0 20,450 21,850 19,050
15/10/2026 20,450 1.3 (6.79%) 1,697,900 33,972.63 0 0 19,150 20,450 17,850
14/10/2026 19,150 0 (0%) 715,000 13,616.93 0 0 19,150 20,450 17,850
13/10/2026 19,150 -0.35 (-1.79%) 793,300 15,318.16 0 0 19,500 20,850 18,150
12/10/2026 19,500 -0.1 (-0.51%) 576,800 11,328.85 0 0 19,600 20,950 18,250
09/10/2026 19,600 -0.05 (-0.25%) 1,426,100 27,923.29 0 0 19,650 21,000 18,300
08/10/2026 19,650 -0.25 (-1.26%) 759,500 15,066.8 0 0 19,900 21,250 18,550
07/10/2026 19,900 -0.35 (-1.73%) 550,900 11,030.03 0 0 20,250 21,650 18,850
06/10/2026 20,250 0.35 (1.76%) 1,437,300 28,219.22 0 0 19,900 21,250 18,550
05/10/2026 19,900 0 (0%) 607,600 12,200.89 0 0 19,900 21,250 18,550
02/10/2026 19,900 -0.3 (-1.49%) 957,600 19,224.46 0 0 20,200 21,600 18,800
01/10/2026 20,200 -0.2 (-0.98%) 883,900 17,976.32 0 0 20,400 21,800 19,000
30/09/2026 20,400 -0.05 (-0.24%) 609,100 12,524.16 0 0 20,450 21,850 19,050
29/09/2026 20,450 -0.05 (-0.24%) 547,600 11,295.91 0 0 20,500 21,900 19,100
28/09/2026 20,500 -0.7 (-3.3%) 1,407,300 29,018.91 0 0 21,200 22,650 19,750
25/09/2026 21,200 -0.35 (-1.62%) 632,300 13,518.83 0 0 21,550 23,050 20,050
24/09/2026 21,550 0.1 (0.47%) 866,400 18,510.39 0 0 21,450 22,950 19,950
23/09/2026 21,450 -0.35 (-1.61%) 708,100 15,344.27 0 0 21,800 23,300 20,300
22/09/2026 21,800 0.2 (0.93%) 596,400 12,980.58 0 0 21,600 23,100 20,100
21/09/2026 21,600 -0.35 (-1.59%) 1,115,000 24,256.39 0 0 21,950 23,450 20,450
18/09/2026 21,950 0 (0%) 1,016,100 22,633.42 0 0 21,950 23,450 20,450
17/09/2026 21,950 0.65 (3.05%) 2,146,200 47,351.72 0 0 21,300 22,750 19,850
16/09/2026 21,300 -0.4 (-1.84%) 1,122,300 24,006.3 0 0 21,700 23,200 20,200
15/09/2026 21,700 0.25 (1.17%) 901,900 19,536.14 0 0 21,450 22,950 19,950
14/09/2026 21,450 -0.05 (-0.23%) 1,368,700 29,221.33 0 0 21,500 23,000 20,000
11/09/2026 21,500 -0.75 (-3.37%) 1,940,500 42,213.78 0 0 22,250 23,800 20,700
10/09/2026 22,250 0.25 (1.14%) 960,100 21,253.8 0 0 22,000 23,500 20,500
09/09/2026 22,000 -0.3 (-1.35%) 1,141,200 25,296.51 0 0 22,300 23,850 20,750
08/09/2026 22,300 -0.1 (-0.45%) 1,183,800 26,660.17 0 0 22,400 23,950 20,850
07/09/2026 22,400 -0.7 (-3.03%) 1,932,600 43,920.15 0 0 23,100 24,700 21,500
04/09/2026 23,100 -0.3 (-1.28%) 1,271,200 29,699.96 0 0 23,400 25,000 21,800
03/09/2026 23,400 0.1 (0.43%) 2,235,000 52,596.28 0 0 23,300 24,900 21,700
28/08/2026 23,300 0.35 (1.53%) 2,724,200 63,982.88 0 0 22,950 24,550 21,350
27/08/2026 22,950 -0.35 (-1.5%) 1,296,900 29,834.95 0 0 23,300 24,900 21,700
26/08/2026 23,300 0.4 (1.75%) 1,208,700 27,867.42 0 0 22,900 24,500 21,300
25/08/2026 22,900 -0.2 (-0.87%) 1,711,300 39,462.07 0 0 23,100 24,700 21,500
24/08/2026 23,100 -0.2 (-0.86%) 2,288,400 53,574.96 0 0 23,300 24,900 21,700
21/08/2026 23,300 1.5 (6.88%) 2,702,600 61,906.88 0 0 21,800 23,300 20,300
20/08/2026 21,800 0.1 (0.46%) 444,300 9,717.18 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.25 (-1.14%) 835,400 18,220.61 0 0 21,950 23,450 20,450
18/08/2026 21,950 -0.15 (-0.68%) 1,165,500 25,774.05 0 0 22,100 23,600 20,600
17/08/2026 22,100 -0.3 (-1.34%) 1,025,200 22,643.74 0 0 22,400 23,950 20,850
14/08/2026 22,400 -0.3 (-1.32%) 1,831,400 41,322.59 0 0 22,700 24,250 21,150
13/08/2026 22,700 -0.1 (-0.44%) 2,719,500 62,686.33 0 0 22,800 24,350 21,250
12/08/2026 22,800 -0.25 (-1.08%) 1,086,900 24,912.36 0 0 23,050 24,650 21,450
11/08/2026 23,050 0.45 (1.99%) 3,396,900 78,976.98 0 0 22,600 24,150 21,050
10/08/2026 22,600 0.85 (3.91%) 1,833,700 41,124.35 0 0 21,750 23,250 20,250
07/08/2026 21,750 -0.1 (-0.46%) 1,384,100 30,444.34 0 0 21,850 23,350 20,350
06/08/2026 21,850 -0.4 (-1.8%) 1,191,600 26,245.64 0 0 22,250 23,800 20,700
05/08/2026 22,250 0 (0%) 1,990,100 44,882. 0 0 22,250 23,800 20,700
04/08/2026 22,250 -0.05 (-0.22%) 1,959,000 43,200.75 0 0 22,300 23,850 20,750
03/08/2026 22,300 0.45 (2.06%) 1,848,400 41,323.6 0 0 21,850 23,350 20,350
31/07/2026 21,850 0.25 (1.16%) 2,331,800 51,016.69 0 0 21,600 23,100 20,100
30/07/2026 21,600 1.4 (6.93%) 2,982,500 63,246.69 0 0 20,200 21,600 18,800
29/07/2026 20,200 -0.25 (-1.22%) 1,110,100 22,475.38 0 0 20,450 21,850 19,050
28/07/2026 20,450 0.45 (2.25%) 1,974,900 40,359.04 0 0 20,000 21,400 18,600
27/07/2026 20,000 -1.5 (-6.98%) 3,195,900 65,856.29 0 0 21,500 23,000 20,000
24/07/2026 21,500 -1.25 (-5.49%) 1,625,200 35,773.71 0 0 22,750 24,300 21,200
23/07/2026 22,750 -0.15 (-0.66%) 2,920,100 66,195.91 0 0 22,900 24,500 21,300
22/07/2026 22,900 0.3 (1.33%) 2,745,100 62,553 0 0 22,600 24,150 21,050
21/07/2026 22,600 -1.7 (-7.%) 3,947,300 91,371.76 0 0 24,300 26,000 22,600
20/07/2026 24,300 -1.8 (-6.9%) 4,175,800 102,069.7 0 0 26,100 27,900 24,300
17/07/2026 26,100 -1.1 (-4.04%) 2,461,600 66,558.38 0 0 27,200 29,100 25,300
16/07/2026 27,200 -0.1 (-0.37%) 3,080,400 81,477. 0 0 27,300 29,200 25,400
15/07/2026 27,300 0.15 (0.55%) 2,405,600 66,007.34 0 0 27,150 29,050 25,250
14/07/2026 27,150 0.25 (0.93%) 1,881,000 50,096.81 0 0 26,900 28,750 25,050
13/07/2026 26,900 -1 (-3.58%) 3,506,200 94,689.28 0 0 27,900 29,850 25,950
10/07/2026 27,900 -0.7 (-2.45%) 1,879,400 53,300.96 0 0 28,600 30,600 26,600
09/07/2026 28,600 0.45 (1.6%) 3,112,500 87,458.71 0 0 28,150 30,100 26,200
08/07/2026 28,150 -0.75 (-2.6%) 2,379,900 68,311.89 0 0 28,900 30,900 26,900
07/07/2026 28,900 1.85 (6.84%) 3,171,300 89,003.51 0 0 27,050 28,900 25,200
06/07/2026 27,050 -1.15 (-4.08%) 4,454,100 120,994.14 0 0 28,200 30,150 26,250
03/07/2026 28,200 -0.2 (-0.7%) 2,968,200 84,675.45 0 0 28,400 30,350 26,450
02/07/2026 28,400 1.6 (5.97%) 4,398,000 122,217.74 0 0 26,800 28,650 24,950
01/07/2026 26,800 0.65 (2.49%) 1,739,800 46,137.66 0 0 26,150 27,950 24,350
30/06/2026 26,150 1 (3.98%) 4,090,600 108,598.25 0 0 25,150 26,900 23,400
29/06/2026 25,150 0.25 (1.%) 1,084,200 27,283.66 0 0 24,900 26,600 23,200
26/06/2026 24,900 -0.5 (-1.97%) 2,202,700 55,037.41 0 0 25,400 27,150 23,650
25/06/2026 25,400 -0.45 (-1.74%) 1,520,600 39,188.89 0 0 25,850 27,650 24,050
24/06/2026 25,850 0.35 (1.37%) 2,197,900 56,498.08 0 0 25,500 27,250 23,750
23/06/2026 25,500 -0.4 (-1.54%) 3,607,400 94,499.74 0 0 25,900 27,700 24,100
22/06/2026 25,900 0 (0%) 2,003,300 51,474.51 0 0 25,900 27,700 24,100
19/06/2026 25,900 0.9 (3.6%) 3,059,200 79,405.58 0 0 25,000 26,750 23,250
18/06/2026 25,000 -0.5 (-1.96%) 1,821,700 46,034.81 0 0 25,500 27,250 23,750
17/06/2026 25,500 0.95 (3.87%) 3,981,100 100,135.43 0 0 24,550 26,250 22,850
16/06/2026 24,550 1.6 (6.97%) 3,642,800 87,544.18 0 0 22,950 24,550 21,350
15/06/2026 22,950 1.5 (6.99%) 1,721,400 38,747.95 0 0 21,450 22,950 19,950
12/06/2026 21,450 0.1 (0.47%) 605,100 13,141.33 0 0 21,350 22,800 19,900
11/06/2026 27,300 0.05 (0.18%) 1,256,400 34,468.77 0 0 27,250 29,150 25,350
10/06/2026 27,250 0.5 (1.87%) 605,800 16,448.8 0 0 26,750 28,600 24,900
09/06/2026 26,750 0 (0%) 243,800 6,537.95 0 0 26,750 28,600 24,900
08/06/2026 26,750 -0.75 (-2.73%) 803,800 21,642.84 0 0 27,500 29,400 25,600
05/06/2026 27,500 -0.1 (-0.36%) 460,000 12,732.47 0 0 27,600 29,500 25,700
04/06/2026 27,600 0.3 (1.1%) 482,200 13,324.96 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.3 (1.11%) 467,300 12,714.02 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.8 (-2.88%) 534,400 14,591.61 0 0 27,800 29,700 25,900
01/06/2026 27,800 0.5 (1.83%) 515,500 14,358.57 0 0 27,300 29,200 25,400
29/05/2026 27,300 -0.3 (-1.09%) 613,400 16,902.58 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.8 (-2.82%) 777,000 21,924.36 20,000 529 28,400 30,350 26,450
27/05/2026 28,400 -0.1 (-0.35%) 685,300 19,525.18 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.65 (2.33%) 1,186,900 33,696. 0 0 27,850 29,750 25,950
25/05/2026 27,850 -0.3 (-1.07%) 445,600 12,512.31 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.85 (3.11%) 1,224,600 33,941.52 0 0 27,300 29,200 25,400
21/05/2026 27,300 0 (0%) 352,000 9,646.36 0 0 27,300 29,200 25,400
20/05/2026 27,300 -0.7 (-2.5%) 1,555,800 41,939.95 0 0 28,000 29,950 26,050
19/05/2026 28,000 -0.6 (-2.1%) 1,046,800 29,783.46 0 0 28,600 30,600 26,600
18/05/2026 28,600 0.55 (1.96%) 1,161,300 32,923.31 0 0 28,050 30,000 26,100
15/05/2026 28,050 -0.05 (-0.18%) 930,600 26,181.45 0 0 28,100 30,050 26,150
14/05/2026 28,100 0.35 (1.26%) 996,900 28,102.69 0 0 27,750 29,650 25,850
13/05/2026 27,750 0.4 (1.46%) 1,023,800 28,321.13 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.05 (0.18%) 409,200 11,165.74 0 0 27,300 29,200 25,400
11/05/2026 27,300 0.45 (1.68%) 1,114,000 30,571.04 0 0 26,850 28,700 25,000
08/05/2026 26,850 -0.1 (-0.37%) 495,400 13,339.02 0 0 26,950 28,800 25,100
07/05/2026 26,950 -0.15 (-0.55%) 330,700 8,957.95 0 0 27,100 28,950 25,250
06/05/2026 27,100 0.85 (3.24%) 1,000,400 26,931.64 0 0 26,250 28,050 24,450
05/05/2026 26,250 -0.1 (-0.38%) 264,000 6,915.1 0 0 26,350 28,150 24,550
04/05/2026 26,350 0.25 (0.96%) 381,900 10,145.86 0 0 26,100 27,900 24,300

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