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 6,500 -0.1 (-1.52%) 92,900 573.96 0 0 6,600 7,200 6,000
29/10/2026 6,600 0 (0%) 63,772 411.68 0 0 6,600 7,200 6,000
28/10/2026 6,600 0 (0%) 41,111 266.93 0 0 6,600 7,200 6,000
27/10/2026 6,600 -0.2 (-2.94%) 26,385 174.39 0 0 6,800 7,400 6,200
26/10/2026 6,800 0 (0%) 26,171 175.53 0 0 6,800 7,400 6,200
23/10/2026 6,800 0 (0%) 33,013 223.84 0 0 6,800 7,400 6,200
22/10/2026 6,800 -0.1 (-1.45%) 36,617 248.68 0 0 6,900 7,500 6,300
21/10/2026 6,900 0.3 (4.55%) 76,792 528.07 0 0 6,600 7,200 6,000
20/10/2026 6,600 0 (0%) 73,901 483.12 0 0 6,600 7,200 6,000
19/10/2026 6,600 -0.1 (-1.49%) 73,382 489.59 0 0 6,700 7,300 6,100
16/10/2026 6,700 -0.3 (-4.29%) 47,268 320.24 0 0 7,000 7,700 6,300
15/10/2026 7,000 0 (0%) 44,912 307.4 0 0 7,000 7,700 6,300
14/10/2026 7,000 0.4 (6.06%) 91,713 615.56 0 0 6,600 7,200 6,000
13/10/2026 6,600 -0.2 (-2.94%) 92,258 619.04 0 0 6,800 7,400 6,200
12/10/2026 6,800 -0.2 (-2.86%) 111,941 763.57 0 0 7,000 7,700 6,300
09/10/2026 7,000 0 (0%) 97,771 669.28 0 0 7,000 7,700 6,300
08/10/2026 7,000 -0.2 (-2.78%) 154,420 1,081.17 0 0 7,200 7,900 6,500
07/10/2026 7,200 0.1 (1.41%) 133,513 931.51 0 0 7,100 7,800 6,400
06/10/2026 7,100 0 (0%) 147,015 1,018.68 0 0 7,100 7,800 6,400
05/10/2026 7,100 0.1 (1.43%) 68,816 483.2 0 0 7,000 7,700 6,300
02/10/2026 7,000 -0.2 (-2.78%) 195,220 1,361.03 0 0 7,200 7,900 6,500
01/10/2026 7,200 0 (0%) 117,062 849.15 57,100 411.12 7,200 7,900 6,500
30/09/2026 7,200 0 (0%) 104,178 759.41 0 0 7,200 7,900 6,500
29/09/2026 7,200 0.1 (1.41%) 92,054 649.9 0 0 7,100 7,800 6,400
28/09/2026 7,100 -0.3 (-4.05%) 62,317 449.6 0 0 7,400 8,100 6,700
25/09/2026 7,400 -0.3 (-3.9%) 70,880 531.77 0 0 7,700 8,400 7,000
24/09/2026 7,700 0.4 (5.48%) 67,126 501.9 0 0 7,300 8,000 6,600
23/09/2026 7,300 -0.2 (-2.67%) 81,159 594.15 0 0 7,500 8,200 6,800
22/09/2026 7,500 -0.2 (-2.6%) 122,800 937.51 0 0 7,700 8,400 7,000
21/09/2026 7,700 -0.4 (-4.94%) 84,841 663.35 0 0 8,100 8,900 7,300
18/09/2026 8,100 0.6 (8%) 375,912 3,055.56 0 0 7,500 8,200 6,800
17/09/2026 7,500 -0.3 (-3.85%) 215,858 1,648.13 0 0 7,800 8,500 7,100
16/09/2026 7,800 0.1 (1.3%) 311,994 2,515.27 0 0 7,700 8,400 7,000
15/09/2026 7,700 0.7 (10%) 260,207 1,973.55 0 0 7,000 7,700 6,300
14/09/2026 7,000 0.3 (4.48%) 175,094 1,135.56 0 0 6,700 7,300 6,100
11/09/2026 6,700 -0.6 (-8.22%) 297,739 2,050.56 0 0 7,300 8,000 6,600
10/09/2026 7,300 -0.3 (-3.95%) 143,011 1,051.69 0 0 7,600 8,300 6,900
09/09/2026 7,600 -0.2 (-2.56%) 155,823 1,165.93 0 0 7,800 8,500 7,100
08/09/2026 7,800 0.2 (2.63%) 55,998 424.57 0 0 7,600 8,300 6,900
07/09/2026 7,600 -0.4 (-5%) 112,211 861.89 0 0 8,000 8,800 7,200
04/09/2026 8,000 -0.2 (-2.44%) 63,659 508.86 0 0 8,200 9,000 7,400
03/09/2026 8,200 -0.2 (-2.38%) 69,864 568.4 0 0 8,400 9,200 7,600
28/08/2026 8,400 0 (0%) 174,980 1,469.06 0 0 8,400 9,200 7,600
27/08/2026 8,400 -0.1 (-1.18%) 129,278 1,065.15 0 0 8,500 9,300 7,700
26/08/2026 8,500 -0.3 (-3.41%) 42,351 361.21 0 0 8,800 9,600 8,000
25/08/2026 8,800 -0.1 (-1.12%) 56,360 479.66 0 0 8,900 9,700 8,100
24/08/2026 8,900 -0.1 (-1.11%) 51,935 461.16 0 0 9,000 9,900 8,100
21/08/2026 9,000 0.4 (4.65%) 118,661 1,051.38 0 0 8,600 9,400 7,800
20/08/2026 8,600 0.2 (2.38%) 37,757 319.16 0 0 8,400 9,200 7,600
19/08/2026 8,400 -0.2 (-2.33%) 61,733 516.92 0 0 8,600 9,400 7,800
18/08/2026 8,600 -0.2 (-2.27%) 43,828 375.91 0 0 8,800 9,600 8,000
17/08/2026 8,800 0.7 (8.64%) 111,238 972.67 0 0 8,100 8,900 7,300
14/08/2026 8,100 -0.6 (-6.9%) 119,509 984.34 0 0 8,700 9,500 7,900
13/08/2026 8,700 -0.5 (-5.43%) 89,330 779.69 0 0 9,200 10,100 8,300
12/08/2026 9,200 0 (0%) 52,522 471.11 0 0 9,200 10,100 8,300
11/08/2026 9,200 0.7 (8.24%) 152,540 1,392.38 0 0 8,500 9,300 7,700
10/08/2026 8,500 0 (0%) 140,760 1,165.61 0 0 8,500 9,300 7,700
07/08/2026 8,500 -0.9 (-9.57%) 340,697 3,100.38 0 0 9,400 10,300 8,500
06/08/2026 9,400 0.8 (9.3%) 242,001 2,227.67 0 0 8,600 9,400 7,800
05/08/2026 8,600 0.7 (8.86%) 252,998 2,144.91 0 0 7,900 8,600 7,200
04/08/2026 7,900 0.7 (9.72%) 246,850 1,913.86 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.6 (9.09%) 436,793 3,123.99 0 0 6,600 7,200 6,000
31/07/2026 6,600 -0.5 (-7.04%) 142,365 953.8 0 0 7,100 7,800 6,400
30/07/2026 7,100 -0.3 (-4.05%) 174,832 1,250.84 0 0 7,400 8,100 6,700
29/07/2026 7,400 0.6 (8.82%) 515,795 3,396.67 0 0 6,800 7,400 6,200
28/07/2026 6,800 -0.7 (-9.33%) 357,110 2,449.49 0 0 7,500 8,200 6,800
27/07/2026 7,500 -0.6 (-7.41%) 172,920 1,379.74 0 0 8,100 8,900 7,300
24/07/2026 8,100 -0.9 (-10%) 143,457 1,187.38 0 0 9,000 9,900 8,100
23/07/2026 9,000 -0.5 (-5.26%) 29,978 273.08 0 0 9,500 10,400 8,600
22/07/2026 9,500 0.3 (3.26%) 694,227 6,819.63 0 0 9,200 10,100 8,300
21/07/2026 9,200 -1 (-9.8%) 176,358 1,629.06 0 0 10,200 11,200 9,200
20/07/2026 10,200 -0.3 (-2.86%) 257,720 2,515.3 0 0 10,500 11,500 9,500
17/07/2026 10,500 0.1 (0.96%) 61,050 624.38 0 0 10,400 11,400 9,400
16/07/2026 10,400 -0.4 (-3.7%) 192,630 1,961.18 0 0 10,800 11,800 9,800
15/07/2026 10,800 -1.2 (-10%) 103,122 1,142.56 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.8 (7.14%) 107,851 1,210.57 0 0 11,200 12,300 10,100
13/07/2026 11,200 0 (0%) 52,880 588.95 0 0 11,200 12,300 10,100
10/07/2026 11,200 -0.8 (-6.67%) 113,940 1,319.88 0 0 12,000 13,200 10,800
09/07/2026 12,000 -1.3 (-9.77%) 246,786 3,113.97 0 0 13,300 14,600 12,000
08/07/2026 13,300 0.5 (3.91%) 154,279 2,018.17 66,500 771.4 12,800 14,000 11,600
07/07/2026 12,800 1.1 (9.4%) 181,345 2,235.05 0 0 11,700 12,800 10,600
06/07/2026 11,700 -1.3 (-10%) 232,774 2,823.81 0 0 13,000 14,300 11,700
03/07/2026 13,000 0.1 (0.78%) 184,256 2,332.56 0 0 12,900 14,100 11,700
02/07/2026 12,900 0.4 (3.2%) 370,683 4,909.8 0 0 12,500 13,700 11,300
01/07/2026 12,500 1.1 (9.65%) 842,719 10,497.93 0 0 11,400 12,500 10,300
30/06/2026 11,400 1 (9.62%) 263,415 2,897.48 0 0 10,400 11,400 9,400
29/06/2026 10,400 -0.2 (-1.89%) 69,655 732.78 0 0 10,600 11,600 9,600
26/06/2026 10,600 -0.1 (-0.93%) 171,157 1,810.45 0 0 10,700 11,700 9,700
25/06/2026 10,700 -0.8 (-6.96%) 74,132 814.56 0 0 11,500 12,600 10,400
24/06/2026 11,500 -0.5 (-4.17%) 85,523 987.03 0 0 12,000 13,200 10,800
23/06/2026 12,000 0.2 (1.69%) 229,248 2,731.65 0 0 11,800 12,900 10,700
22/06/2026 11,800 0.3 (2.61%) 57,097 651.96 0 0 11,500 12,600 10,400
19/06/2026 11,500 -0.1 (-0.86%) 137,395 1,520.68 0 0 11,600 12,700 10,500
18/06/2026 11,600 -0.3 (-2.52%) 145,133 1,629.23 0 0 11,900 13,000 10,800
17/06/2026 11,900 -0.6 (-4.8%) 323,406 3,962.4 0 0 12,500 13,700 11,300
16/06/2026 12,500 0.4 (3.31%) 151,227 1,802.21 0 0 12,100 13,300 10,900
15/06/2026 12,100 0.4 (3.42%) 792,272 8,708.13 0 0 11,700 12,800 10,600
12/06/2026 11,700 -1.3 (-10%) 554,023 6,543.76 446,511 5,804.64 13,000 14,300 11,700
11/06/2026 13,000 0 (0%) 753,165 9,875.89 0 0 13,000 14,300 11,700
10/06/2026 13,000 0.1 (0.78%) 1,748,945 24,100.08 383,006 4,979.08 12,900 14,100 11,700
09/06/2026 12,900 1.1 (9.32%) 491,981 6,345.9 0 0 11,800 12,900 10,700
08/06/2026 11,800 1 (9.26%) 85,737 1,011.69 0 0 10,800 11,800 9,800
05/06/2026 10,800 0.9 (9.09%) 1,272,677 13,592.98 100,000 1,050 9,900 10,800 9,000
04/06/2026 9,900 0.9 (10%) 200,071 1,980.7 6,500,000 64,350 9,000 9,900 8,100
03/06/2026 9,000 0.8 (9.76%) 128,577 1,157.19 0 0 8,200 9,000 7,400
02/06/2026 8,200 0.7 (9.33%) 264,284 2,167.13 1,314,300 9,988.68 7,500 8,200 6,800
01/06/2026 7,500 0.6 (8.7%) 135,845 1,017.27 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.6 (9.52%) 368,176 2,537.04 0 0 6,300 6,900 5,700
28/05/2026 6,300 0.5 (8.62%) 1,053,573 6,601.57 0 0 5,800 6,300 5,300
27/05/2026 5,800 0.5 (9.43%) 358,618 2,079.98 0 0 5,300 5,800 4,800
26/05/2026 5,300 0.4 (8.16%) 182,319 966.28 0 0 4,900 5,300 4,500
25/05/2026 4,900 0.4 (8.89%) 284,403 1,378.97 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 146,508 638.89 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.1 (2.27%) 69,210 309.11 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 483,149 2,143.64 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.5 (-9.62%) 816,395 4,064.37 0 0 5,200 5,700 4,700
18/05/2026 5,200 0.4 (8.33%) 278,192 1,446.5 0 0 4,800 5,200 4,400
15/05/2026 4,800 0.4 (9.09%) 897,630 4,307.59 0 0 4,400 4,800 4,000
14/05/2026 4,400 0.4 (10%) 1,383,871 6,085.87 0 0 4,000 4,400 3,600
13/05/2026 4,000 0 (0%) 29,211 116.73 0 0 4,000 4,400 3,600
12/05/2026 4,000 -0.2 (-4.76%) 35,409 142.03 0 0 4,200 4,600 3,800
11/05/2026 4,200 -0.4 (-8.7%) 23,200 98.59 0 0 4,600 5,000 4,200
08/05/2026 4,600 -0.2 (-4.17%) 25,800 120.19 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 35,571 167.42 0 0 4,800 5,200 4,400
06/05/2026 4,800 -0.1 (-2.04%) 73,200 349.75 0 0 4,900 5,300 4,500
05/05/2026 4,900 0.1 (2.08%) 53,097 256.58 0 0 4,800 5,200 4,400
04/05/2026 4,800 -0.2 (-4%) 61,002 303.2 0 0 5,000 5,500 4,500

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