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 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/10/2026 19,000 -1.1 (-5.47%) 1,514 28.79 0 0 20,100 23,100 17,100
28/10/2026 20,100 0 (0%) 12 0.23 0 0 20,100 23,100 17,100
27/10/2026 19,000 0 (0%) 200 4.01 0 0 19,000 21,800 16,200
26/10/2026 19,000 -1.3 (-6.4%) 137 2.6 0 0 20,300 23,300 17,300
23/10/2026 20,300 0 (0%) 31 0.63 1,000 18.5 20,300 23,300 17,300
22/10/2026 19,500 0.3 (1.56%) 248 5.07 0 0 19,200 22,000 16,400
21/10/2026 19,200 -1.9 (-9.%) 600 11.52 0 0 21,100 24,200 18,000
20/10/2026 21,100 1.1 (5.5%) 124 2.62 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2026 19,500 0.9 (4.84%) 200 4 0 0 18,600 21,300 15,900
15/10/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/10/2026 18,800 -2.4 (-11.32%) 801 14.88 0 0 21,200 24,300 18,100
13/10/2026 21,200 0 (0%) 6 0.11 0 0 21,200 24,300 18,100
12/10/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
09/10/2026 21,200 0 (0%) 5 0.11 0 0 21,200 24,300 18,100
08/10/2026 21,200 2.5 (13.37%) 271 5.6 0 0 18,700 21,500 15,900
07/10/2026 20,800 2.4 (13.04%) 2,100 39.21 0 0 18,400 21,100 15,700
06/10/2026 18,400 -3.1 (-14.42%) 5,329 97.92 0 0 21,500 24,700 18,300
05/10/2026 21,500 2.5 (13.16%) 110 2.36 0 0 19,000 21,800 16,200
02/10/2026 19,000 0 (0%) 1,300 24.7 0 0 19,000 21,800 16,200
01/10/2026 19,000 -0.9 (-4.52%) 3,800 72.2 0 0 19,900 22,800 17,000
30/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
29/09/2026 19,700 0 (0%) 1,100 21.92 0 0 19,700 22,600 16,800
28/09/2026 19,700 0 (0%) 1,005 19.81 0 0 19,700 22,600 16,800
25/09/2026 21,400 1.7 (8.63%) 2,878 56.49 0 0 19,700 22,600 16,800
24/09/2026 19,500 -1.8 (-8.45%) 304 5.99 0 0 21,300 24,400 18,200
23/09/2026 22,000 2.5 (12.82%) 1,130 24.06 0 0 19,500 22,400 16,600
22/09/2026 19,800 -0.1 (-0.5%) 436 8.5 0 0 19,900 22,800 17,000
21/09/2026 19,900 0.8 (4.19%) 400 7.96 0 0 19,100 21,900 16,300
18/09/2026 19,000 0 (0%) 1,401 26.82 0 0 19,000 21,800 16,200
17/09/2026 19,000 -0.9 (-4.52%) 200 3.8 0 0 19,900 22,800 17,000
16/09/2026 19,900 1.1 (5.85%) 103 2.05 0 0 18,800 21,600 16,000
15/09/2026 19,900 0.9 (4.74%) 400 7.52 0 0 19,000 21,800 16,200
14/09/2026 19,000 -0.8 (-4.04%) 112 2.12 0 0 19,800 22,700 16,900
11/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/09/2026 19,800 0 (0%) 5 0.09 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 4 0.07 0 0 19,800 22,700 16,900
08/09/2026 20,000 0.5 (2.56%) 1,911 37.91 0 0 19,500 22,400 16,600
07/09/2026 19,000 -0.6 (-3.06%) 2,122 41.32 0 0 19,600 22,500 16,700
04/09/2026 19,900 0.3 (1.53%) 1,234 24.11 0 0 19,600 22,500 16,700
03/09/2026 19,600 0 (0%) 22 0.44 0 0 19,600 22,500 16,700
28/08/2026 19,500 0 (0%) 700 13.7 0 0 19,500 22,400 16,600
27/08/2026 19,000 0.4 (2.15%) 2,012 39.13 0 0 18,600 21,300 15,900
26/08/2026 18,600 0 (0%) 602 11.2 0 0 18,600 21,300 15,900
25/08/2026 18,600 0.2 (1.09%) 500 9.3 0 0 18,400 21,100 15,700
24/08/2026 18,200 -0.4 (-2.15%) 3,020 55.49 0 0 18,600 21,300 15,900
21/08/2026 18,600 0 (0%) 2,900 53.94 0 0 18,600 21,300 15,900
20/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/08/2026 18,600 0 (0%) 1,100 20.46 0 0 18,600 21,300 15,900
18/08/2026 18,600 0 (0%) 510 9.48 0 0 18,600 21,300 15,900
17/08/2026 18,400 0.2 (1.1%) 2,800 52.12 0 0 18,200 20,900 15,500
14/08/2026 18,100 -2.2 (-10.84%) 1,322 24.08 0 0 20,300 23,300 17,300
13/08/2026 19,000 0.1 (0.53%) 215 4.37 0 0 18,900 21,700 16,100
12/08/2026 18,900 0 (0%) 22 0.42 0 0 18,900 21,700 16,100
11/08/2026 18,900 0 (0%) 509 9.62 0 0 18,900 21,700 16,100
10/08/2026 19,000 0.1 (0.53%) 1,781 33.65 0 0 18,900 21,700 16,100
07/08/2026 18,900 0 (0%) 2,102 39.73 0 0 18,900 21,700 16,100
06/08/2026 18,900 0 (0%) 816 15.42 0 0 18,900 21,700 16,100
05/08/2026 19,000 0.3 (1.6%) 3,010 56.92 0 0 18,700 21,500 15,900
04/08/2026 19,000 0 (0%) 2,962 55.52 0 0 19,000 21,800 16,200
03/08/2026 19,000 -1 (-5%) 3,101 58.92 0 0 20,000 23,000 17,000
31/07/2026 20,000 -0.9 (-4.31%) 290 5.88 0 0 20,900 24,000 17,800
30/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/07/2026 20,900 0 (0%) 13 0.26 0 0 20,900 24,000 17,800
28/07/2026 21,300 2.1 (10.94%) 310 6.48 0 0 19,200 22,000 16,400
27/07/2026 20,400 0.4 (2%) 200 3.83 0 0 20,000 23,000 17,000
24/07/2026 20,500 2.6 (14.53%) 511 10.22 0 0 17,900 20,500 15,300
23/07/2026 18,000 -0.2 (-1.1%) 5,501 98.57 0 0 18,200 20,900 15,500
22/07/2026 18,100 -0.9 (-4.74%) 4,200 76.5 0 0 19,000 21,800 16,200
21/07/2026 19,000 0 (0%) 3,600 68.4 0 0 19,000 21,800 16,200
20/07/2026 19,000 0 (0%) 8,200 155.8 0 0 19,000 21,800 16,200
17/07/2026 19,000 0 (0%) 6,025 114.46 0 0 19,000 21,800 16,200
16/07/2026 19,000 0 (0%) 5,300 100.7 0 0 19,000 21,800 16,200
15/07/2026 19,000 0 (0%) 13,500 256.5 0 0 19,000 21,800 16,200
14/07/2026 19,000 0 (0%) 1,100 20.9 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 2,600 49.4 0 0 19,000 21,800 16,200
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/07/2026 19,000 0 (0%) 1,200 22.8 0 0 19,000 21,800 16,200
08/07/2026 18,900 0 (0%) 600 11.38 0 0 18,900 21,700 16,100
07/07/2026 18,900 0 (0%) 2,700 51.03 0 0 18,900 21,700 16,100
06/07/2026 18,900 -0.7 (-3.57%) 105 1.99 0 0 19,600 22,500 16,700
03/07/2026 19,600 0 (0%) 29 0.62 0 0 19,600 22,500 16,700
02/07/2026 19,500 0.3 (1.56%) 1,010 19.82 0 0 19,200 22,000 16,400
01/07/2026 19,700 0.7 (3.68%) 2,601 49.89 0 0 19,000 21,800 16,200
30/06/2026 19,000 0.5 (2.7%) 1,001 19.02 0 0 18,500 21,200 15,800
29/06/2026 18,500 -1.4 (-7.04%) 1,011 18.75 0 0 19,900 22,800 17,000
26/06/2026 19,900 0 (0%) 1,504 29.93 0 0 19,900 22,800 17,000
25/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
24/06/2026 19,900 0 (0%) 3,200 63.68 0 0 19,900 22,800 17,000
23/06/2026 19,900 0 (0%) 1,002 19.94 0 0 19,900 22,800 17,000
22/06/2026 19,900 0 (0%) 511 10.17 0 0 19,900 22,800 17,000
19/06/2026 19,800 0.1 (0.51%) 1,900 37.9 0 0 19,700 22,600 16,800
18/06/2026 19,700 -0.4 (-1.99%) 501 9.87 0 0 20,100 23,100 17,100
17/06/2026 20,100 -0.3 (-1.47%) 2,500 50.25 0 0 20,400 23,400 17,400
16/06/2026 19,900 0 (0%) 300 6.13 0 0 19,900 22,800 17,000
15/06/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/06/2026 20,500 1.1 (5.67%) 1,100 21.85 0 0 19,400 22,300 16,500
11/06/2026 19,600 -0.6 (-2.97%) 3,113 60.43 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 900 18.18 0 0 20,500 23,500 17,500
09/06/2026 20,500 0 (0%) 4 0.09 0 0 20,500 23,500 17,500
08/06/2026 20,500 0.4 (1.99%) 1,571 32.3 0 0 20,100 23,100 17,100
05/06/2026 21,700 1.7 (8.5%) 1,412 28.39 0 0 20,000 23,000 17,000
04/06/2026 21,000 0.6 (2.94%) 8,632 172.76 0 0 20,400 23,400 17,400
03/06/2026 21,000 1.4 (7.14%) 7,214 147.13 0 0 19,600 22,500 16,700
02/06/2026 19,500 -1.5 (-7.14%) 2,202 43.15 0 0 21,000 24,100 17,900
01/06/2026 21,700 1 (4.83%) 2,802 58.94 0 0 20,700 23,800 17,600
29/05/2026 20,600 -0.1 (-0.48%) 2,005 41.4 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.2 (-0.96%) 617 12.77 0 0 20,900 24,000 17,800
27/05/2026 21,000 1 (5%) 3,206 66.87 0 0 20,000 23,000 17,000
26/05/2026 21,000 1.5 (7.69%) 1,400 29.4 0 0 19,500 22,400 16,600
25/05/2026 18,700 -3.2 (-14.61%) 3,421 67.08 0 0 21,900 25,100 18,700
22/05/2026 21,900 1.9 (9.5%) 207 4.53 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1.8 (-8.26%) 450 9. 0 0 21,800 25,000 18,600
20/05/2026 21,600 -0.1 (-0.46%) 893 19.44 0 0 21,700 24,900 18,500
19/05/2026 21,800 -0.6 (-2.68%) 4,100 89.17 0 0 22,400 25,700 19,100
18/05/2026 21,900 0.7 (3.3%) 2,008 44.9 0 0 21,200 24,300 18,100
15/05/2026 21,300 -2.5 (-10.5%) 800 16.96 0 0 23,800 27,300 20,300
14/05/2026 21,100 -1.3 (-5.8%) 718 17.1 0 0 22,400 25,700 19,100
13/05/2026 22,400 -0.1 (-0.44%) 801 17.94 0 0 22,500 25,800 19,200
12/05/2026 22,400 -2.3 (-9.31%) 1,800 40.43 0 0 24,700 28,400 21,000
11/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
08/05/2026 24,700 -0.2 (-0.8%) 101 2.49 0 0 24,900 28,600 21,200
07/05/2026 24,200 2.2 (10%) 509 12.67 0 0 22,000 25,300 18,700
06/05/2026 22,300 0 (0%) 3,500 77.03 0 0 22,300 25,600 19,000
05/05/2026 22,300 -0.1 (-0.45%) 2,591 57.55 0 0 22,400 25,700 19,100
04/05/2026 22,400 0.1 (0.45%) 6,702 150.24 0 0 22,300 25,600 19,000

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