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 28,700 -0.5 (-1.71%) 3,400 97.59 0 0 29,200 33,500 24,900
30/10/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
29/10/2026 29,200 0 (0%) 41 1.21 0 0 29,200 33,500 24,900
28/10/2026 29,300 0 (0%) 3,002 87.59 0 0 29,300 33,600 25,000
27/10/2026 29,300 0 (0%) 201 5.89 0 0 29,300 33,600 25,000
26/10/2026 29,300 0 (0%) 1,121 32.83 0 0 29,300 33,600 25,000
23/10/2026 29,200 0.1 (0.34%) 3,600 105.42 0 0 29,100 33,400 24,800
22/10/2026 29,200 0.1 (0.34%) 1,200 34.96 0 0 29,100 33,400 24,800
21/10/2026 28,900 0.5 (1.76%) 1,731 50.35 0 0 28,400 32,600 24,200
20/10/2026 28,400 0 (0%) 300 8.52 0 0 28,400 32,600 24,200
19/10/2026 28,400 -0.6 (-2.07%) 400 11.36 0 0 29,000 33,300 24,700
16/10/2026 29,000 0.5 (1.75%) 151 4.35 0 0 28,500 32,700 24,300
15/10/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/10/2026 29,100 -0.1 (-0.34%) 712 20.26 0 0 29,200 33,500 24,900
13/10/2026 29,200 0 (0%) 15 0.42 0 0 29,200 33,500 24,900
12/10/2026 29,200 0 (0%) 11 0.31 0 0 29,200 33,500 24,900
09/10/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
08/10/2026 29,200 0.3 (1.04%) 116 3.39 0 0 28,900 33,200 24,600
07/10/2026 28,700 0.1 (0.35%) 300 8.67 0 0 28,600 32,800 24,400
06/10/2026 28,600 0 (0%) 3,700 105.82 0 0 28,600 32,800 24,400
05/10/2026 28,700 0.1 (0.35%) 3,400 97.23 0 0 28,600 32,800 24,400
02/10/2026 28,600 0.3 (1.06%) 100 2.86 0 0 28,300 32,500 24,100
01/10/2026 28,300 0.5 (1.8%) 400 11.32 0 0 27,800 31,900 23,700
30/09/2026 28,400 0.1 (0.35%) 10,600 294.95 0 0 28,300 32,500 24,100
29/09/2026 28,200 0.7 (2.55%) 210 5.93 0 0 27,500 31,600 23,400
28/09/2026 27,500 -0.7 (-2.48%) 4,100 112.87 41 1.33 28,200 32,400 24,000
25/09/2026 28,400 0.3 (1.07%) 407 11.48 0 0 28,100 32,300 23,900
24/09/2026 28,100 -0.1 (-0.35%) 600 16.86 0 0 28,200 32,400 24,000
23/09/2026 28,200 0.4 (1.44%) 101 2.85 0 0 27,800 31,900 23,700
22/09/2026 28,300 0.7 (2.54%) 404 11.22 0 0 27,600 31,700 23,500
21/09/2026 27,500 0.1 (0.36%) 305 8.42 0 0 27,400 31,500 23,300
18/09/2026 27,500 0.2 (0.73%) 2,930 80.21 0 0 27,300 31,300 23,300
17/09/2026 27,100 -0.4 (-1.45%) 1,000 27.28 0 0 27,500 31,600 23,400
16/09/2026 27,400 0 (0%) 5,822 160.04 0 0 27,400 31,500 23,300
15/09/2026 27,400 0.2 (0.74%) 100 2.74 0 0 27,200 31,200 23,200
14/09/2026 27,200 0 (0%) 2 0.05 0 0 27,200 31,200 23,200
11/09/2026 27,200 -0.4 (-1.45%) 2,715 73.86 0 0 27,600 31,700 23,500
10/09/2026 28,300 -0.5 (-1.74%) 9,011 248.45 0 0 28,800 33,100 24,500
09/09/2026 27,600 -0.9 (-3.16%) 311 8.95 0 0 28,500 32,700 24,300
08/09/2026 28,300 -1 (-3.41%) 4,476 127.52 0 0 29,300 33,600 25,000
07/09/2026 32,000 0 (0%) 2,864 91.2 0 0 32,000 36,800 27,200
04/09/2026 31,900 0.2 (0.63%) 212 6.77 0 0 31,700 36,400 27,000
03/09/2026 32,000 1 (3.23%) 6,277 199.16 0 0 31,000 35,600 26,400
28/08/2026 31,100 0 (0%) 1,800 55.73 0 0 31,100 35,700 26,500
27/08/2026 30,900 0.1 (0.32%) 1,000 31.09 0 0 30,800 35,400 26,200
26/08/2026 30,900 0.2 (0.65%) 403 12.42 0 0 30,700 35,300 26,100
25/08/2026 31,000 0.1 (0.32%) 13,501 414.94 0 0 30,900 35,500 26,300
24/08/2026 30,900 -0.1 (-0.32%) 3,000 92.8 0 0 31,000 35,600 26,400
21/08/2026 31,000 0 (0%) 1,802 55.88 0 0 31,000 35,600 26,400
20/08/2026 31,000 0.4 (1.31%) 6,800 210.65 0 0 30,600 35,100 26,100
19/08/2026 30,600 0.2 (0.66%) 200 6.11 0 0 30,400 34,900 25,900
18/08/2026 30,400 0.2 (0.66%) 500 15.2 0 0 30,200 34,700 25,700
17/08/2026 30,400 0.1 (0.33%) 1,200 36.25 0 0 30,300 34,800 25,800
14/08/2026 30,200 0.2 (0.67%) 1,000 30.3 0 0 30,000 34,500 25,500
13/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/08/2026 30,000 0.1 (0.33%) 2,234 66.98 0 0 29,900 34,300 25,500
10/08/2026 29,900 0 (0%) 1,400 41.81 0 0 29,900 34,300 25,500
07/08/2026 30,000 0 (0%) 400 11.97 0 0 30,000 34,500 25,500
06/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/08/2026 30,200 0.5 (1.68%) 1,300 39.02 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 100 2.97 0 0 29,700 34,100 25,300
03/08/2026 29,700 -0.3 (-1%) 400 11.89 0 0 30,000 34,500 25,500
31/07/2026 30,000 0.7 (2.39%) 338 10.15 0 0 29,300 33,600 25,000
30/07/2026 29,900 0.4 (1.36%) 3,600 105.51 0 0 29,500 33,900 25,100
29/07/2026 29,700 0.3 (1.02%) 7,200 212.74 0 0 29,400 33,800 25,000
28/07/2026 29,600 0.3 (1.02%) 10,400 305.59 0 0 29,300 33,600 25,000
27/07/2026 29,700 0.7 (2.41%) 915 26.79 0 0 29,000 33,300 24,700
24/07/2026 29,500 0 (0%) 15,702 456.01 0 0 29,500 33,900 25,100
23/07/2026 29,800 0 (0%) 1,000 29.5 0 0 29,800 34,200 25,400
22/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
21/07/2026 29,800 1.1 (3.83%) 7,905 235.58 0 0 28,700 33,000 24,400
20/07/2026 28,600 0 (0%) 1,700 48.8 0 0 28,600 32,800 24,400
17/07/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
16/07/2026 29,100 0.5 (1.75%) 600 17.16 0 0 28,600 32,800 24,400
15/07/2026 29,600 0 (0%) 4,200 120.16 0 0 29,600 34,000 25,200
14/07/2026 29,600 -0.1 (-0.34%) 101 2.99 0 0 29,700 34,100 25,300
13/07/2026 29,700 0.2 (0.68%) 100 2.97 0 0 29,500 33,900 25,100
10/07/2026 29,500 0 (0%) 100 2.95 0 0 29,500 33,900 25,100
09/07/2026 29,700 0.3 (1.02%) 2,011 59.29 0 0 29,400 33,800 25,000
08/07/2026 29,600 0.1 (0.34%) 700 20.55 0 0 29,500 33,900 25,100
07/07/2026 29,300 -0.1 (-0.34%) 1,221 36. 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
03/07/2026 29,600 0.4 (1.37%) 530 15.56 0 0 29,200 33,500 24,900
02/07/2026 29,200 0 (0%) 400 11.68 0 0 29,200 33,500 24,900
01/07/2026 29,200 0 (0%) 150 4.38 0 0 29,200 33,500 24,900
30/06/2026 29,100 0 (0%) 3,001 87.48 0 0 29,100 33,400 24,800
29/06/2026 29,100 -0.7 (-2.35%) 200 5.82 0 0 29,800 34,200 25,400
26/06/2026 29,900 -0.9 (-2.92%) 1,001 29.84 0 0 30,800 35,400 26,200
25/06/2026 30,800 0.6 (1.99%) 100 3.08 0 0 30,200 34,700 25,700
24/06/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
23/06/2026 30,100 -0.6 (-1.95%) 300 9.05 0 0 30,700 35,300 26,100
22/06/2026 30,700 1.9 (6.6%) 100 3.07 0 0 28,800 33,100 24,500
19/06/2026 28,800 0 (0%) 5,120 147.46 0 0 28,800 33,100 24,500
18/06/2026 29,400 0.6 (2.08%) 3,800 109.58 0 0 28,800 33,100 24,500
17/06/2026 28,800 0 (0%) 1,646 47.41 0 0 28,800 33,100 24,500
16/06/2026 28,800 -0.4 (-1.37%) 5,202 149.84 0 0 29,200 33,500 24,900
15/06/2026 29,300 -0.3 (-1.01%) 1,101 32.12 0 0 29,600 34,000 25,200
12/06/2026 29,600 0 (0%) 800 23.68 0 0 29,600 34,000 25,200
11/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
10/06/2026 29,600 -0.1 (-0.34%) 2,100 62.2 0 0 29,700 34,100 25,300
09/06/2026 29,600 -0.4 (-1.33%) 4,700 139.47 0 0 30,000 34,500 25,500
08/06/2026 30,000 0 (0%) 3,800 114 0 0 30,000 34,500 25,500
05/06/2026 30,000 -3.9 (-11.5%) 2,700 81.03 0 0 33,900 38,900 28,900
04/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
03/06/2026 33,900 2.8 (9.%) 100 3.39 0 0 31,100 35,700 26,500
02/06/2026 31,100 1.1 (3.67%) 100 3.11 0 0 30,000 34,500 25,500
01/06/2026 30,000 -0.9 (-2.91%) 200 6 0 0 30,900 35,500 26,300
29/05/2026 30,900 0.9 (3%) 15,800 488.22 0 0 30,000 34,500 25,500
28/05/2026 31,100 -0.2 (-0.64%) 23,604 708.52 0 0 31,300 35,900 26,700
27/05/2026 31,300 -0.2 (-0.63%) 400 12.52 0 0 31,500 36,200 26,800
26/05/2026 31,900 1.1 (3.57%) 303 9.55 0 0 30,800 35,400 26,200
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
22/05/2026 30,800 0.8 (2.67%) 600 18.47 0 0 30,000 34,500 25,500
21/05/2026 30,800 0.8 (2.67%) 2,300 69.1 0 0 30,000 34,500 25,500
20/05/2026 30,000 -0.2 (-0.66%) 2,600 78.05 0 0 30,200 34,700 25,700
19/05/2026 31,000 0 (0%) 4,600 138.74 0 0 31,000 35,600 26,400
18/05/2026 31,000 -3.8 (-10.92%) 1,100 34.15 0 0 34,800 40,000 29,600
15/05/2026 34,800 0 (0%) 1 0.03 0 0 34,800 40,000 29,600
14/05/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
13/05/2026 34,800 3.7 (11.9%) 140 4.72 0 0 31,100 35,700 26,500
12/05/2026 31,200 0.2 (0.65%) 300 9.32 0 0 31,000 35,600 26,400
11/05/2026 31,100 0.1 (0.32%) 700 21.71 0 0 31,000 35,600 26,400
08/05/2026 31,000 0.7 (2.31%) 100 3.1 0 0 30,300 34,800 25,800
07/05/2026 30,400 0.3 (1.%) 2,100 63.68 0 0 30,100 34,600 25,600
06/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
05/05/2026 31,300 -0.7 (-2.19%) 2,301 69.32 0 0 32,000 36,800 27,200
04/05/2026 32,000 1.5 (4.92%) 101 3.23 0 0 30,500 35,000 26,000

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