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
12/11/2026 10,600 -0.15 (-1.4%) 299,900 3,167.67 0 0 10,750 11,500 10,000
11/11/2026 10,750 0 (0%) 312,200 3,331.08 0 0 10,750 11,500 10,000
10/11/2026 10,750 0.15 (1.42%) 454,400 4,846.04 0 0 10,600 11,300 9,860
09/11/2026 10,600 0.05 (0.47%) 509,800 5,349.88 900,000 9,759.2 10,550 11,250 9,820
06/11/2026 10,550 -0.4 (-3.65%) 452,200 4,778.13 0 0 10,950 11,700 10,200
05/11/2026 10,950 0.05 (0.46%) 333,500 3,639.88 880,000 9,592 10,900 11,650 10,150
04/11/2026 10,900 0.3 (2.83%) 681,800 7,233.11 0 0 10,600 11,300 9,860
03/11/2026 10,600 0 (0%) 529,800 5,553.96 0 0 10,600 11,300 9,860
02/11/2026 10,600 -0.4 (-3.64%) 1,086,200 11,370.28 210,000 2,310 11,000 11,750 10,250
30/10/2026 11,000 -0.2 (-1.79%) 468,400 5,125.11 0 0 11,200 11,950 10,450
29/10/2026 11,200 0 (0%) 973,400 10,734.48 120,000 1,344 11,200 11,950 10,450
28/10/2026 11,200 -0.2 (-1.75%) 446,800 5,007 0 0 11,400 12,150 10,650
27/10/2026 11,400 0 (0%) 401,900 4,520.68 0 0 11,400 12,150 10,650
26/10/2026 11,400 -0.05 (-0.44%) 928,300 10,529.76 0 0 11,450 12,250 10,650
23/10/2026 11,450 -0.35 (-2.97%) 599,300 6,925.9 0 0 11,800 12,600 11,000
22/10/2026 11,800 0 (0%) 509,300 5,991.43 0 0 11,800 12,600 11,000
21/10/2026 11,800 0.35 (3.06%) 859,500 10,053.44 0 0 11,450 12,250 10,650
20/10/2026 11,450 0.1 (0.88%) 579,800 6,519.88 0 0 11,350 12,100 10,600
19/10/2026 11,350 -0.15 (-1.3%) 451,000 5,142.37 0 0 11,500 12,300 10,700
16/10/2026 11,500 0 (0%) 565,600 6,461.19 0 0 11,500 12,300 10,700
15/10/2026 11,500 0 (0%) 461,400 5,259.24 0 0 11,500 12,300 10,700
14/10/2026 11,500 -0.05 (-0.43%) 316,900 3,624.84 0 0 11,550 12,350 10,750
13/10/2026 11,550 0 (0%) 446,200 5,127.77 0 0 11,550 12,350 10,750
12/10/2026 11,550 0.3 (2.67%) 464,600 5,256.65 250,000 2,812.5 11,250 12,000 10,500
09/10/2026 11,250 -0.55 (-4.66%) 564,700 6,437.67 0 0 11,800 12,600 11,000
08/10/2026 11,800 0.1 (0.85%) 329,000 3,850.62 0 0 11,700 12,500 10,900
07/10/2026 11,700 -0.3 (-2.5%) 340,600 3,983.73 0 0 12,000 12,800 11,200
06/10/2026 12,000 0.4 (3.45%) 1,047,800 11,882.64 463,300 5,374.28 11,600 12,400 10,800
05/10/2026 11,600 -0.65 (-5.31%) 685,100 8,044.2 0 0 12,250 13,100 11,400
02/10/2026 12,250 -0.25 (-2%) 768,000 9,303.66 0 0 12,500 13,350 11,650
01/10/2026 12,500 -0.6 (-4.58%) 482,300 6,082.34 0 0 13,100 14,000 12,200
30/09/2026 13,100 -0.1 (-0.76%) 700,500 8,991.73 0 0 13,200 14,100 12,300
29/09/2026 13,200 -0.05 (-0.38%) 671,100 8,628.02 0 0 13,250 14,150 12,350
28/09/2026 13,250 -0.35 (-2.57%) 593,300 7,758.23 0 0 13,600 14,550 12,650
25/09/2026 13,600 -0.1 (-0.73%) 335,600 4,516.39 0 0 13,700 14,650 12,750
24/09/2026 13,700 0.2 (1.48%) 1,024,800 14,029.07 0 0 13,500 14,400 12,600
23/09/2026 13,500 0.5 (3.85%) 299,800 3,983.1 0 0 13,000 13,900 12,100
22/09/2026 13,000 -0.1 (-0.76%) 357,100 4,618.54 0 0 13,100 14,000 12,200
21/09/2026 13,100 -0.35 (-2.6%) 273,700 3,601.6 0 0 13,450 14,350 12,550
18/09/2026 13,450 -0.05 (-0.37%) 304,900 4,045.32 0 0 13,500 14,400 12,600
17/09/2026 13,500 0 (0%) 299,300 3,972.58 0 0 13,500 14,400 12,600
16/09/2026 13,500 0.15 (1.12%) 378,700 5,008.31 0 0 13,350 14,250 12,450
15/09/2026 13,350 0.05 (0.38%) 314,500 4,136.89 0 0 13,300 14,200 12,400
14/09/2026 13,300 0.1 (0.76%) 420,400 5,454.91 0 0 13,200 14,100 12,300
11/09/2026 13,200 -0.6 (-4.35%) 479,400 6,336.81 0 0 13,800 14,750 12,850
10/09/2026 13,800 0.1 (0.73%) 174,100 2,380.54 0 0 13,700 14,650 12,750
09/09/2026 14,650 0.15 (1.03%) 205,200 3,004.29 0 0 14,500 15,500 13,500
08/09/2026 14,500 0.25 (1.75%) 220,800 3,152.02 0 0 14,250 15,200 13,300
07/09/2026 14,250 -0.45 (-3.06%) 218,700 3,172.18 0 0 14,700 15,700 13,700
04/09/2026 14,700 0 (0%) 182,300 2,659.91 0 0 14,700 15,700 13,700
03/09/2026 14,700 -0.05 (-0.34%) 211,900 3,107.68 0 0 14,750 15,750 13,750
28/08/2026 14,750 0.05 (0.34%) 211,700 3,136.18 0 0 14,700 15,700 13,700
27/08/2026 14,700 -0.3 (-2%) 211,500 3,128.95 55,000 825 15,000 16,050 13,950
26/08/2026 15,000 0.15 (1.01%) 180,500 2,680.96 0 0 14,850 15,850 13,850
25/08/2026 14,850 0 (0%) 293,900 4,342.31 0 0 14,850 15,850 13,850
24/08/2026 14,850 -0.1 (-0.67%) 209,400 3,127.2 0 0 14,950 15,950 13,950
21/08/2026 14,950 0.1 (0.67%) 350,200 5,183.36 0 0 14,850 15,850 13,850
20/08/2026 14,850 0.05 (0.34%) 162,100 2,396.09 0 0 14,800 15,800 13,800
19/08/2026 14,800 -0.2 (-1.33%) 247,300 3,642.09 0 0 15,000 16,050 13,950
18/08/2026 15,000 0.2 (1.35%) 269,000 3,969.26 0 0 14,800 15,800 13,800
17/08/2026 14,800 -0.2 (-1.33%) 176,200 2,613.33 0 0 15,000 16,050 13,950
14/08/2026 15,000 -0.45 (-2.91%) 228,700 3,480.58 0 0 15,450 16,500 14,400
13/08/2026 15,450 -0.35 (-2.22%) 340,000 5,297.8 0 0 15,800 16,900 14,700
12/08/2026 15,800 -0.3 (-1.86%) 175,400 2,781.13 0 0 16,100 17,200 15,000
11/08/2026 16,100 0.2 (1.26%) 344,100 5,475.2 0 0 15,900 17,000 14,800
10/08/2026 15,900 -0.1 (-0.63%) 241,400 3,835.71 0 0 16,000 17,100 14,900
07/08/2026 16,000 -0.4 (-2.44%) 255,200 4,075.82 370,000 6,074.29 16,400 17,500 15,300
06/08/2026 16,400 -0.05 (-0.3%) 365,400 5,854.47 0 0 16,450 17,600 15,300
05/08/2026 16,450 0 (0%) 445,500 7,260.75 370,000 6,105 16,450 17,600 15,300
04/08/2026 16,450 1.05 (6.82%) 1,275,800 20,449.12 0 0 15,400 16,450 14,350
03/08/2026 15,400 0.6 (4.05%) 527,000 7,941.35 0 0 14,800 15,800 13,800
31/07/2026 14,800 -0.1 (-0.67%) 263,000 3,820.79 0 0 14,900 15,900 13,900
30/07/2026 14,900 0.2 (1.36%) 314,800 4,620.44 0 0 14,700 15,700 13,700
29/07/2026 14,700 -0.3 (-2%) 182,100 2,640.01 140,000 1,960 15,000 16,050 13,950
28/07/2026 15,000 0.7 (4.9%) 651,000 9,443.76 0 0 14,300 15,300 13,300
27/07/2026 14,300 -0.3 (-2.05%) 316,500 4,442.11 0 0 14,600 15,600 13,600
24/07/2026 14,600 0 (0%) 541,400 7,605.44 0 0 14,600 15,600 13,600
23/07/2026 14,600 -0.2 (-1.35%) 337,600 4,835.86 0 0 14,800 15,800 13,800
22/07/2026 14,800 0.25 (1.72%) 1,094,700 15,428.63 0 0 14,550 15,550 13,550
21/07/2026 14,550 -0.85 (-5.52%) 419,700 6,142.52 3,218,050 46,179.02 15,400 16,450 14,350
20/07/2026 15,400 -0.7 (-4.35%) 206,900 3,165.03 0 0 16,100 17,200 15,000
17/07/2026 16,100 0.1 (0.63%) 103,200 1,640.74 0 0 16,000 17,100 14,900
16/07/2026 16,000 -0.2 (-1.23%) 239,700 3,780.37 0 0 16,200 17,300 15,100
15/07/2026 16,200 -0.2 (-1.22%) 310,300 5,011.12 0 0 16,400 17,500 15,300
14/07/2026 16,400 -0.25 (-1.5%) 182,300 3,000.36 0 0 16,650 17,800 15,500
13/07/2026 16,650 -0.15 (-0.89%) 384,200 6,359.79 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 327,900 5,508.74 0 0 16,900 18,050 15,750
09/07/2026 16,900 0.15 (0.9%) 269,800 4,495.08 0 0 16,750 17,900 15,600
08/07/2026 16,750 -0.05 (-0.3%) 188,800 3,141.07 0 0 16,800 17,950 15,650
07/07/2026 16,800 0.05 (0.3%) 274,000 4,543.24 500,000 7,950 16,750 17,900 15,600
06/07/2026 16,750 -0.4 (-2.33%) 381,400 6,401.21 0 0 17,150 18,350 15,950
03/07/2026 17,150 -0.05 (-0.29%) 278,600 4,728.38 500,000 8,050 17,200 18,400 16,000
02/07/2026 17,200 -0.05 (-0.29%) 292,300 4,970.97 0 0 17,250 18,450 16,050
01/07/2026 17,250 0.15 (0.88%) 432,500 7,422.87 0 0 17,100 18,250 15,950
30/06/2026 17,100 0.2 (1.18%) 379,100 6,445.39 220,000 3,971 16,900 18,050 15,750
29/06/2026 16,900 0.3 (1.81%) 720,600 12,059.12 500,000 7,900 16,600 17,750 15,450
26/06/2026 16,600 0.15 (0.91%) 344,100 5,665.47 0 0 16,450 17,600 15,300
25/06/2026 16,450 0.15 (0.92%) 363,100 5,940.76 0 0 16,300 17,400 15,200
24/06/2026 16,300 -0.1 (-0.61%) 338,700 5,554.15 0 0 16,400 17,500 15,300
23/06/2026 16,400 0.35 (2.18%) 426,800 6,955.16 0 0 16,050 17,150 14,950
22/06/2026 16,050 -0.5 (-3.02%) 201,400 3,271.91 0 0 16,550 17,700 15,400
19/06/2026 16,550 -0.05 (-0.3%) 231,100 3,789.58 0 0 16,600 17,750 15,450
18/06/2026 16,600 -0.05 (-0.3%) 396,900 6,551.98 0 0 16,650 17,800 15,500
17/06/2026 16,650 0.35 (2.15%) 487,800 8,059.17 0 0 16,300 17,400 15,200
16/06/2026 16,300 0.45 (2.84%) 366,000 5,899.81 57,000 904.31 15,850 16,950 14,750
15/06/2026 15,850 0 (0%) 316,200 5,035.66 0 0 15,850 16,950 14,750
12/06/2026 15,850 0 (0%) 267,800 4,230.27 0 0 15,850 16,950 14,750
11/06/2026 15,850 -0.05 (-0.31%) 347,100 5,447.37 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 178,600 2,822.29 0 0 15,900 17,000 14,800
09/06/2026 15,900 0 (0%) 420,200 6,593.34 0 0 15,900 17,000 14,800
08/06/2026 15,900 -0.2 (-1.24%) 444,200 6,998.14 0 0 16,100 17,200 15,000
05/06/2026 16,100 -0.2 (-1.23%) 229,200 3,681.42 0 0 16,300 17,400 15,200
04/06/2026 16,300 -0.05 (-0.31%) 335,700 5,422.5 0 0 16,350 17,450 15,250
03/06/2026 16,350 0.35 (2.19%) 487,800 7,907.65 0 0 16,000 17,100 14,900
02/06/2026 16,000 0 (0%) 381,600 6,105.31 0 0 16,000 17,100 14,900
01/06/2026 16,000 0 (0%) 199,000 3,157.76 0 0 16,000 17,100 14,900
29/05/2026 16,000 0.05 (0.31%) 436,600 6,872.55 0 0 15,950 17,050 14,850
28/05/2026 15,950 -0.35 (-2.15%) 550,900 8,816.02 0 0 16,300 17,400 15,200
27/05/2026 16,300 0 (0%) 305,200 4,950.66 0 0 16,300 17,400 15,200
26/05/2026 16,300 0 (0%) 227,700 3,694.43 0 0 16,300 17,400 15,200
25/05/2026 16,300 -0.2 (-1.21%) 684,700 11,049.22 0 0 16,500 17,650 15,350
22/05/2026 16,500 -0.1 (-0.6%) 474,900 7,737.34 0 0 16,600 17,750 15,450
21/05/2026 16,600 -0.1 (-0.6%) 294,200 4,858.01 0 0 16,700 17,850 15,550
20/05/2026 16,700 0.15 (0.91%) 712,100 11,683.98 0 0 16,550 17,700 15,400
19/05/2026 16,550 0.4 (2.48%) 622,600 10,145.01 0 0 16,150 17,250 15,050
18/05/2026 16,150 -0.45 (-2.71%) 425,600 6,875.89 0 0 16,600 17,750 15,450
15/05/2026 16,600 0 (0%) 157,000 2,585.72 0 0 16,600 17,750 15,450
14/05/2026 16,600 0.1 (0.61%) 778,400 12,852.55 0 0 16,500 17,650 15,350
13/05/2026 16,500 0.5 (3.13%) 836,300 13,544.87 421,600 6,987.6 16,000 17,100 14,900
12/05/2026 16,000 -0.7 (-4.19%) 623,300 10,208.51 160,000 2,672 16,700 17,850 15,550

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Short link