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 26,900 0 (0%) 600 16.14 0 0 26,900 30,900 22,900
29/10/2026 26,900 0 (0%) 1,002 26.95 0 0 26,900 30,900 22,900
28/10/2026 26,900 0.1 (0.37%) 2,000 53.8 0 0 26,800 30,800 22,800
27/10/2026 27,000 0.3 (1.12%) 4,002 107.36 0 0 26,700 30,700 22,700
26/10/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
23/10/2026 26,800 0.1 (0.37%) 7,153 191.1 0 0 26,700 30,700 22,700
22/10/2026 26,700 0 (0%) 3 0.08 0 0 26,700 30,700 22,700
21/10/2026 26,700 0 (0%) 800 21.36 0 0 26,700 30,700 22,700
20/10/2026 26,700 0 (0%) 900 24.03 0 0 26,700 30,700 22,700
19/10/2026 26,700 0.1 (0.38%) 2,400 64 0 0 26,600 30,500 22,700
16/10/2026 26,600 0 (0%) 300 7.99 0 0 26,600 30,500 22,700
15/10/2026 26,600 0.2 (0.76%) 2,600 69.15 0 0 26,400 30,300 22,500
14/10/2026 26,500 -0.3 (-1.12%) 5,100 134.46 0 0 26,800 30,800 22,800
13/10/2026 26,800 0.3 (1.13%) 100 2.68 0 0 26,500 30,400 22,600
12/10/2026 26,500 -0.3 (-1.12%) 100 2.65 0 0 26,800 30,800 22,800
09/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
07/10/2026 26,800 0 (0%) 410 10.99 0 0 26,800 30,800 22,800
06/10/2026 26,800 0 (0%) 5,800 155.41 0 0 26,800 30,800 22,800
05/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
02/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
01/10/2026 26,800 0.2 (0.75%) 3,200 85.64 0 0 26,600 30,500 22,700
30/09/2026 26,600 -0.4 (-1.48%) 100 2.66 0 0 27,000 31,000 23,000
29/09/2026 27,000 0.2 (0.75%) 1,034 27.92 0 0 26,800 30,800 22,800
28/09/2026 26,800 0.3 (1.13%) 1,400 37.49 0 0 26,500 30,400 22,600
25/09/2026 26,500 -0.1 (-0.38%) 500 13.27 0 0 26,600 30,500 22,700
24/09/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
23/09/2026 26,600 0.1 (0.38%) 5,100 135.66 80,000 1,920 26,500 30,400 22,600
22/09/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
21/09/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
18/09/2026 26,500 -0.5 (-1.85%) 100 2.65 0 0 27,000 31,000 23,000
17/09/2026 27,000 0.4 (1.5%) 7,900 213.3 0 0 26,600 30,500 22,700
16/09/2026 26,600 0.1 (0.38%) 4,200 111.51 0 0 26,500 30,400 22,600
15/09/2026 26,500 0.5 (1.92%) 400 10.6 0 0 26,000 29,900 22,100
14/09/2026 26,200 -0.7 (-2.6%) 2,400 62.48 0 0 26,900 30,900 22,900
11/09/2026 26,800 -0.3 (-1.11%) 3,300 88.65 0 0 27,100 31,100 23,100
10/09/2026 26,800 0.2 (0.75%) 6,200 168.04 0 0 26,600 30,500 22,700
09/09/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
08/09/2026 26,600 -0.1 (-0.37%) 100 2.66 0 0 26,700 30,700 22,700
07/09/2026 26,500 0 (0%) 2,300 61.4 0 0 26,500 30,400 22,600
04/09/2026 26,500 -0.3 (-1.12%) 500 13.25 0 0 26,800 30,800 22,800
03/09/2026 26,500 -0.5 (-1.85%) 3,300 88.45 0 0 27,000 31,000 23,000
28/08/2026 27,000 -0.6 (-2.17%) 102,100 2,755.89 100,000 2,600 27,600 31,700 23,500
27/08/2026 28,500 2 (7.55%) 700 19.35 0 0 26,500 30,400 22,600
26/08/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
25/08/2026 26,600 0.1 (0.38%) 1,000 26.51 0 0 26,500 30,400 22,600
24/08/2026 26,200 -0.3 (-1.13%) 3,200 84.75 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 4,500 119.25 0 0 26,500 30,400 22,600
20/08/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
19/08/2026 26,500 0 (0%) 2,700 71.55 0 0 26,500 30,400 22,600
18/08/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
17/08/2026 26,500 0 (0%) 900 23.85 0 0 26,500 30,400 22,600
14/08/2026 26,500 -0.3 (-1.12%) 3,400 89.95 0 0 26,800 30,800 22,800
13/08/2026 26,500 -1 (-3.64%) 12,200 326.84 0 0 27,500 31,600 23,400
12/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
11/08/2026 27,500 1.5 (5.77%) 100 2.75 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
07/08/2026 26,000 -0.5 (-1.89%) 200 5.2 0 0 26,500 30,400 22,600
06/08/2026 26,500 0 (0%) 10,000 265 0 0 26,500 30,400 22,600
05/08/2026 26,500 0 (0%) 3,900 103.35 0 0 26,500 30,400 22,600
04/08/2026 26,700 0 (0%) 3,200 84.88 0 0 26,700 30,700 22,700
03/08/2026 26,700 0 (0%) 2,100 56.11 0 0 26,700 30,700 22,700
31/07/2026 26,700 -0.3 (-1.11%) 2,600 69.43 5,000 115 27,000 31,000 23,000
30/07/2026 27,500 0.1 (0.36%) 8,200 221.56 0 0 27,400 31,500 23,300
29/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
28/07/2026 27,000 -0.6 (-2.17%) 16,750 458.8 40,000 952 27,600 31,700 23,500
27/07/2026 27,600 0.1 (0.36%) 2,000 55.2 0 0 27,500 31,600 23,400
24/07/2026 27,500 0 (0%) 900 24.75 0 0 27,500 31,600 23,400
23/07/2026 27,500 0 (0%) 225 6.18 0 0 27,500 31,600 23,400
22/07/2026 27,000 -0.7 (-2.53%) 1,500 41.18 0 0 27,700 31,800 23,600
21/07/2026 27,300 -0.4 (-1.44%) 15,401 426.18 0 0 27,700 31,800 23,600
20/07/2026 27,700 -0.1 (-0.36%) 29,059 804.02 0 0 27,800 31,900 23,700
17/07/2026 27,800 0 (0%) 6,211 172.56 0 0 27,800 31,900 23,700
16/07/2026 28,000 0.5 (1.82%) 2,771 76.81 0 0 27,500 31,600 23,400
15/07/2026 27,800 -0.2 (-0.71%) 5,100 140.02 0 0 28,000 32,200 23,800
14/07/2026 28,000 0.1 (0.36%) 100 2.8 0 0 27,900 32,000 23,800
13/07/2026 27,900 0 (0%) 1,000 27.9 0 0 27,900 32,000 23,800
10/07/2026 27,900 0.1 (0.36%) 3,100 86.55 0 0 27,800 31,900 23,700
09/07/2026 27,800 0 (0%) 501 13.93 0 0 27,800 31,900 23,700
08/07/2026 27,800 -0.1 (-0.36%) 560 15.57 0 0 27,900 32,000 23,800
07/07/2026 28,000 0 (0%) 1,821 50.83 0 0 28,000 32,200 23,800
06/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/07/2026 28,000 0 (0%) 755 21.12 0 0 28,000 32,200 23,800
02/07/2026 28,000 0.1 (0.36%) 500 14 0 0 27,900 32,000 23,800
01/07/2026 27,900 -0.1 (-0.36%) 600 16.75 0 0 28,000 32,200 23,800
30/06/2026 28,000 0 (0%) 640 17.9 0 0 28,000 32,200 23,800
29/06/2026 28,000 0.2 (0.72%) 500 14 0 0 27,800 31,900 23,700
26/06/2026 27,900 0.1 (0.36%) 1,546 43.02 0 0 27,800 31,900 23,700
25/06/2026 27,800 0.1 (0.36%) 1,000 27.75 0 0 27,700 31,800 23,600
24/06/2026 27,700 0 (0%) 3,500 96.95 0 0 27,700 31,800 23,600
23/06/2026 27,700 0 (0%) 5,504 152.54 0 0 27,700 31,800 23,600
22/06/2026 27,800 0 (0%) 4,900 135.96 0 0 27,800 31,900 23,700
19/06/2026 27,900 0 (0%) 5,435 151.23 0 0 27,900 32,000 23,800
18/06/2026 27,800 -0.2 (-0.71%) 800 22.29 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 4,200 117.52 0 0 28,000 32,200 23,800
16/06/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
15/06/2026 27,500 -0.5 (-1.79%) 12,740 356.67 0 0 28,000 32,200 23,800
12/06/2026 28,000 -0.1 (-0.36%) 4,509 126.43 0 0 28,100 32,300 23,900
11/06/2026 28,400 0.3 (1.07%) 1,810 50.78 0 0 28,100 32,300 23,900
10/06/2026 28,100 -0.1 (-0.35%) 5,469 153.53 0 0 28,200 32,400 24,000
09/06/2026 28,000 -0.4 (-1.41%) 5,082 143.26 0 0 28,400 32,600 24,200
08/06/2026 28,400 0 (0%) 310 8.8 0 0 28,400 32,600 24,200
05/06/2026 28,500 0 (0%) 3,115 88.61 0 0 28,500 32,700 24,300
04/06/2026 28,500 -0.1 (-0.35%) 1,701 48.48 0 0 28,600 32,800 24,400
03/06/2026 28,600 0 (0%) 2,716 77.67 0 0 28,600 32,800 24,400
02/06/2026 28,600 0 (0%) 1,800 51.5 2,000 56 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 2,400 68.64 0 0 28,600 32,800 24,400
29/05/2026 28,600 0 (0%) 9,900 283.14 0 0 28,600 32,800 24,400
28/05/2026 28,600 0 (0%) 5,701 163.05 10,000 285 28,600 32,800 24,400
27/05/2026 28,600 0 (0%) 5,700 163.07 0 0 28,600 32,800 24,400
26/05/2026 28,600 0 (0%) 7,300 208.82 0 0 28,600 32,800 24,400
25/05/2026 28,600 0 (0%) 5,300 151.59 0 0 28,600 32,800 24,400
22/05/2026 28,800 0 (0%) 300 8.58 0 0 28,800 33,100 24,500
21/05/2026 28,800 0.4 (1.41%) 200 5.76 0 0 28,400 32,600 24,200
20/05/2026 28,600 -0.2 (-0.69%) 700 19.89 0 0 28,800 33,100 24,500
19/05/2026 28,800 0.2 (0.7%) 1,200 34.56 0 0 28,600 32,800 24,400
18/05/2026 28,800 0.3 (1.05%) 700 20.01 0 0 28,500 32,700 24,300
15/05/2026 28,500 0.1 (0.35%) 9,500 270.66 0 0 28,400 32,600 24,200
14/05/2026 28,500 0.2 (0.71%) 1,100 31.27 0 0 28,300 32,500 24,100
13/05/2026 28,500 -0.1 (-0.35%) 6,100 172.44 1,400 36.4 28,600 32,800 24,400
12/05/2026 28,600 0 (0%) 100 2.86 4,000 104 28,600 32,800 24,400
11/05/2026 28,300 0 (0%) 6,711 191.72 4,500 117 28,300 32,500 24,100
08/05/2026 29,000 0 (0%) 6,601 186.73 2,000 50 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 200 5.8 4,000 100 29,000 33,300 24,700
06/05/2026 29,300 0.5 (1.74%) 1,971 57.17 4,000 100 28,800 33,100 24,500
05/05/2026 31,000 2.5 (8.77%) 6,300 181.31 0 0 28,500 32,700 24,300
04/05/2026 39,000 0.9 (2.36%) 1,501 58.09 0 0 38,100 43,800 32,400

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