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 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
29/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
28/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
27/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
26/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
23/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
22/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
21/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
20/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
19/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
16/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
15/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
14/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
13/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
12/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
09/10/2026 1,070 -0.07 (-6.14%) 4,088,200 4,397.22 0 0 1,140 1,210 1,070
08/10/2026 1,140 -0.08 (-6.56%) 1,495,100 1,704.41 0 0 1,220 1,300 1,140
07/10/2026 1,220 -0.09 (-6.87%) 241,900 295.12 0 0 1,310 1,400 1,220
06/10/2026 1,310 -0.09 (-6.43%) 354,900 464.92 0 0 1,400 1,490 1,310
05/10/2026 1,400 -0.1 (-6.67%) 283,700 405.09 0 0 1,500 1,600 1,400
02/10/2026 1,500 0 (0%) 162,200 242.62 0 0 1,500 1,600 1,400
01/10/2026 1,500 -0.07 (-4.46%) 112,400 170.94 0 0 1,570 1,670 1,470
30/09/2026 1,570 -0.01 (-0.63%) 245,300 385.45 0 0 1,580 1,690 1,470
29/09/2026 1,580 -0.01 (-0.63%) 335,200 523.92 0 0 1,590 1,700 1,480
28/09/2026 1,590 -0.03 (-1.85%) 118,700 191.01 0 0 1,620 1,730 1,510
25/09/2026 1,620 -0.01 (-0.61%) 80,600 131.33 0 0 1,630 1,740 1,520
24/09/2026 1,630 0 (0%) 51,400 82.49 0 0 1,630 1,740 1,520
23/09/2026 1,630 0 (0%) 44,300 72.15 0 0 1,630 1,740 1,520
22/09/2026 1,630 -0.02 (-1.21%) 80,200 131.64 0 0 1,650 1,760 1,540
21/09/2026 1,650 -0.01 (-0.6%) 30,600 51.36 0 0 1,660 1,770 1,550
18/09/2026 1,660 -0.01 (-0.6%) 109,900 183.76 0 0 1,670 1,780 1,560
17/09/2026 1,670 -0.03 (-1.76%) 153,400 254.65 0 0 1,700 1,810 1,590
16/09/2026 1,700 0.02 (1.19%) 193,400 320.33 0 0 1,680 1,790 1,570
15/09/2026 1,680 0.08 (5%) 126,700 214.07 0 0 1,600 1,710 1,490
14/09/2026 1,600 -0.07 (-4.19%) 158,100 254.1 0 0 1,670 1,780 1,560
11/09/2026 1,670 -0.01 (-0.6%) 130,300 216.41 0 0 1,680 1,790 1,570
10/09/2026 1,680 -0.02 (-1.18%) 72,900 123.74 0 0 1,700 1,810 1,590
09/09/2026 1,700 0.05 (3.03%) 54,300 92.05 0 0 1,650 1,760 1,540
08/09/2026 1,650 -0.05 (-2.94%) 296,500 519.53 0 0 1,700 1,810 1,590
07/09/2026 1,700 -0.01 (-0.58%) 102,800 175.85 0 0 1,710 1,820 1,600
04/09/2026 1,710 -0.04 (-2.29%) 81,300 139.95 0 0 1,750 1,870 1,630
03/09/2026 1,750 0.05 (2.94%) 77,600 135.24 0 0 1,700 1,810 1,590
28/08/2026 1,700 -0.07 (-3.95%) 79,700 137.19 0 0 1,770 1,890 1,650
27/08/2026 1,770 -0.09 (-4.84%) 163,800 288.6 0 0 1,860 1,990 1,730
26/08/2026 1,860 -0.01 (-0.53%) 105,300 196.63 0 0 1,870 2,000 1,740
25/08/2026 1,870 0.12 (6.86%) 280,900 520.08 0 0 1,750 1,870 1,630
24/08/2026 1,750 -0.01 (-0.57%) 208,900 359.79 0 0 1,760 1,880 1,640
21/08/2026 1,760 0.05 (2.92%) 189,200 327.8 0 0 1,710 1,820 1,600
20/08/2026 1,710 0.03 (1.79%) 101,600 170.39 0 0 1,680 1,790 1,570
19/08/2026 1,680 0 (0%) 501,000 807.56 0 0 1,680 1,790 1,570
18/08/2026 1,680 -0.12 (-6.67%) 425,200 720.2 0 0 1,800 1,920 1,680
17/08/2026 1,800 -0.04 (-2.17%) 137,200 242.85 0 0 1,840 1,960 1,720
14/08/2026 1,840 -0.13 (-6.6%) 679,800 1,289.17 0 0 1,970 2,100 1,840
13/08/2026 1,970 0.12 (6.49%) 1,095,800 2,155.92 0 0 1,850 1,970 1,730
12/08/2026 1,850 0.12 (6.94%) 244,000 446.92 0 0 1,730 1,850 1,610
11/08/2026 1,730 0.11 (6.79%) 305,400 518.31 0 0 1,620 1,730 1,510
10/08/2026 1,620 0.1 (6.58%) 255,600 410.49 0 0 1,520 1,620 1,420
07/08/2026 1,520 -0.02 (-1.3%) 116,100 177.96 0 0 1,540 1,640 1,440
06/08/2026 1,540 -0.02 (-1.28%) 77,100 119.73 0 0 1,560 1,660 1,460
05/08/2026 1,560 -0.05 (-3.11%) 167,800 264.68 0 0 1,610 1,720 1,500
04/08/2026 1,610 0 (0%) 84,800 137.65 0 0 1,610 1,720 1,500
03/08/2026 1,610 0.04 (2.55%) 98,400 156.91 0 0 1,570 1,670 1,470
31/07/2026 1,570 0.01 (0.64%) 76,200 120.31 0 0 1,560 1,660 1,460
30/07/2026 1,560 0.06 (4%) 137,200 212. 0 0 1,500 1,600 1,400
29/07/2026 1,500 0.02 (1.35%) 58,600 87.8 0 0 1,480 1,580 1,380
28/07/2026 1,480 0.05 (3.5%) 109,500 162.02 0 0 1,430 1,530 1,330
27/07/2026 1,430 -0.09 (-5.92%) 110,300 162.84 0 0 1,520 1,620 1,420
24/07/2026 1,520 -0.01 (-0.65%) 116,400 173.82 0 0 1,530 1,630 1,430
23/07/2026 1,530 0.03 (2%) 281,100 426.06 0 0 1,500 1,600 1,400
22/07/2026 1,500 -0.1 (-6.25%) 177,300 274.19 0 0 1,600 1,710 1,490
21/07/2026 1,600 0.03 (1.91%) 354,900 572.81 0 0 1,570 1,670 1,470
20/07/2026 1,570 -0.11 (-6.55%) 201,400 329.1 0 0 1,680 1,790 1,570
17/07/2026 1,680 -0.04 (-2.33%) 160,800 271.74 0 0 1,720 1,840 1,600
16/07/2026 1,720 -0.02 (-1.15%) 184,900 321.93 0 0 1,740 1,860 1,620
15/07/2026 1,740 -0.04 (-2.25%) 189,200 330.37 0 0 1,780 1,900 1,660
14/07/2026 1,780 0.03 (1.71%) 124,100 219.62 0 0 1,750 1,870 1,630
13/07/2026 1,750 -0.09 (-4.89%) 128,800 229.85 0 0 1,840 1,960 1,720
10/07/2026 1,840 0 (0%) 104,800 198.24 0 0 1,840 1,960 1,720
09/07/2026 1,840 0.02 (1.1%) 79,500 146.62 0 0 1,820 1,940 1,700
08/07/2026 1,820 0.05 (2.82%) 389,900 687.92 0 0 1,770 1,890 1,650
07/07/2026 1,770 -0.09 (-4.84%) 147,400 267.09 0 0 1,860 1,990 1,730
06/07/2026 1,860 -0.06 (-3.13%) 164,000 307.78 0 0 1,920 2,050 1,790
03/07/2026 1,920 -0.05 (-2.54%) 250,300 482.9 0 0 1,970 2,100 1,840
02/07/2026 1,970 -0.04 (-1.99%) 201,700 396.31 0 0 2,010 2,150 1,870
01/07/2026 2,010 0.01 (0.5%) 74,300 149.3 0 0 2,000 2,140 1,860
30/06/2026 2,000 -0.01 (-0.5%) 92,800 187.13 0 0 2,010 2,150 1,870
29/06/2026 2,010 0.01 (0.5%) 76,500 153.09 0 0 2,000 2,140 1,860
26/06/2026 2,000 0 (0%) 84,600 169.48 0 0 2,000 2,140 1,860
25/06/2026 2,000 -0.01 (-0.5%) 157,900 317.78 0 0 2,010 2,150 1,870
24/06/2026 2,010 0 (0%) 159,300 321.45 0 0 2,010 2,150 1,870
23/06/2026 2,010 -0.02 (-0.99%) 213,200 431.36 0 0 2,030 2,170 1,890
22/06/2026 2,030 -0.02 (-0.98%) 65,900 135.23 0 0 2,050 2,190 1,910
19/06/2026 2,050 0.01 (0.49%) 321,500 667.1 0 0 2,040 2,180 1,900
18/06/2026 2,040 0 (0%) 135,500 276.5 0 0 2,040 2,180 1,900
17/06/2026 2,040 -0.02 (-0.97%) 218,500 448.36 0 0 2,060 2,200 1,920
16/06/2026 2,060 0 (0%) 171,400 353.8 0 0 2,060 2,200 1,920
15/06/2026 2,060 0.02 (0.98%) 254,400 526.08 0 0 2,040 2,180 1,900
12/06/2026 2,040 -0.04 (-1.92%) 155,900 322.53 0 0 2,080 2,220 1,940
11/06/2026 2,080 -0.05 (-2.35%) 124,100 262.64 0 0 2,130 2,270 1,990
10/06/2026 2,130 0.09 (4.41%) 371,300 784.82 0 0 2,040 2,180 1,900
09/06/2026 2,040 0.01 (0.49%) 125,000 256.43 0 0 2,030 2,170 1,890
08/06/2026 2,030 -0.01 (-0.49%) 455,800 930.45 0 0 2,040 2,180 1,900
05/06/2026 2,040 -0.02 (-0.97%) 174,600 357.43 0 0 2,060 2,200 1,920
04/06/2026 2,060 -0.02 (-0.96%) 50,500 104.15 0 0 2,080 2,220 1,940
03/06/2026 2,080 0.05 (2.46%) 361,800 751.7 0 0 2,030 2,170 1,890
02/06/2026 2,030 -0.01 (-0.49%) 379,000 772.92 0 0 2,040 2,180 1,900
01/06/2026 2,040 0.02 (0.99%) 252,500 513.6 0 0 2,020 2,160 1,880
29/05/2026 2,020 -0.01 (-0.49%) 315,600 640.26 0 0 2,030 2,170 1,890
28/05/2026 2,030 -0.06 (-2.87%) 396,900 819.07 0 0 2,090 2,230 1,950
27/05/2026 2,090 -0.03 (-1.42%) 379,800 798.48 0 0 2,120 2,260 1,980
26/05/2026 2,120 -0.05 (-2.3%) 510,900 1,092.44 0 0 2,170 2,320 2,020
25/05/2026 2,170 -0.09 (-3.98%) 232,400 516.35 0 0 2,260 2,410 2,110
22/05/2026 2,260 0.04 (1.8%) 735,500 1,693.28 0 0 2,220 2,370 2,070
21/05/2026 2,220 0.14 (6.73%) 158,100 349.13 0 0 2,080 2,220 1,940
20/05/2026 2,080 -0.06 (-2.8%) 482,500 1,016.72 0 0 2,140 2,280 2,000
19/05/2026 2,140 -0.02 (-0.93%) 388,000 838.6 0 0 2,160 2,310 2,010
18/05/2026 2,160 -0.03 (-1.37%) 360,700 780.09 0 0 2,190 2,340 2,040
15/05/2026 2,190 -0.01 (-0.45%) 373,700 822.12 0 0 2,200 2,350 2,050
14/05/2026 2,200 0 (0%) 230,600 508.17 0 0 2,200 2,350 2,050
13/05/2026 2,200 0.01 (0.46%) 367,500 809.94 0 0 2,190 2,340 2,040
12/05/2026 2,190 -0.06 (-2.67%) 392,400 865.56 0 0 2,250 2,400 2,100
11/05/2026 2,250 -0.02 (-0.88%) 423,500 949.76 0 0 2,270 2,420 2,120
08/05/2026 2,270 -0.04 (-1.73%) 372,100 851.46 0 0 2,310 2,470 2,150
07/05/2026 2,310 0.01 (0.43%) 379,400 875.11 0 0 2,300 2,460 2,140
06/05/2026 2,300 0.02 (0.88%) 361,000 830.04 0 0 2,280 2,430 2,130
05/05/2026 2,280 -0.06 (-2.56%) 435,000 997.13 0 0 2,340 2,500 2,180
04/05/2026 2,340 -0.05 (-2.09%) 415,900 982.84 0 0 2,390 2,550 2,230

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