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 2,780 0.03 (1.09%) 7,300 19.87 0 0 2,750 2,940 2,560
29/10/2026 2,750 -0.05 (-1.79%) 7,400 20.64 0 0 2,800 2,990 2,610
28/10/2026 2,800 -0.06 (-2.1%) 15,900 44.49 0 0 2,860 3,060 2,660
27/10/2026 2,860 0.01 (0.35%) 13,200 37.26 0 0 2,850 3,040 2,660
26/10/2026 2,850 0.01 (0.35%) 19,600 55.18 0 0 2,840 3,030 2,650
23/10/2026 2,840 -0.05 (-1.73%) 22,500 64.23 0 0 2,890 3,090 2,690
22/10/2026 2,890 0.02 (0.7%) 10,500 30.13 0 0 2,870 3,070 2,670
21/10/2026 2,870 0.02 (0.7%) 4,900 13.98 0 0 2,850 3,040 2,660
20/10/2026 2,850 0 (0%) 17,200 48.8 0 0 2,850 3,040 2,660
19/10/2026 2,850 0.01 (0.35%) 17,000 48.32 0 0 2,840 3,030 2,650
16/10/2026 2,840 0.01 (0.35%) 27,000 76.6 0 0 2,830 3,020 2,640
15/10/2026 2,830 -0.02 (-0.7%) 4,900 13.79 0 0 2,850 3,040 2,660
14/10/2026 2,850 0.03 (1.06%) 1,700 4.81 0 0 2,820 3,010 2,630
13/10/2026 2,820 -0.02 (-0.7%) 4,200 11.84 0 0 2,840 3,030 2,650
12/10/2026 2,840 -0.02 (-0.7%) 33,100 94.32 0 0 2,860 3,060 2,660
09/10/2026 2,860 0.06 (2.14%) 85,900 244.39 0 0 2,800 2,990 2,610
08/10/2026 2,800 0 (0%) 2,300 6.53 0 0 2,800 2,990 2,610
07/10/2026 2,800 0 (0%) 29,500 81.18 0 0 2,800 2,990 2,610
06/10/2026 2,800 -0.02 (-0.71%) 14,500 40.06 0 0 2,820 3,010 2,630
05/10/2026 2,820 0.03 (1.08%) 4,000 11.2 0 0 2,790 2,980 2,600
02/10/2026 2,790 -0.06 (-2.11%) 5,500 15.39 0 0 2,850 3,040 2,660
01/10/2026 2,850 0.05 (1.79%) 11,700 32.52 0 0 2,800 2,990 2,610
30/09/2026 2,800 -0.09 (-3.11%) 20,500 57.51 0 0 2,890 3,090 2,690
29/09/2026 2,890 0 (0%) 13,600 39.31 0 0 2,890 3,090 2,690
28/09/2026 2,890 0 (0%) 30,000 85.89 0 0 2,890 3,090 2,690
25/09/2026 2,890 -0.01 (-0.34%) 29,900 87.42 0 0 2,900 3,100 2,700
24/09/2026 2,900 0 (0%) 11,100 32.19 0 0 2,900 3,100 2,700
23/09/2026 2,900 -0.03 (-1.02%) 19,600 56.43 0 0 2,930 3,130 2,730
22/09/2026 2,930 0.01 (0.34%) 10,400 30.17 0 0 2,920 3,120 2,720
21/09/2026 2,920 0 (0%) 5,700 16.67 0 0 2,920 3,120 2,720
18/09/2026 2,920 0.03 (1.04%) 44,600 128.38 0 0 2,890 3,090 2,690
17/09/2026 2,890 0.02 (0.7%) 16,700 47.96 0 0 2,870 3,070 2,670
16/09/2026 2,870 -0.06 (-2.05%) 18,800 54.21 0 0 2,930 3,130 2,730
15/09/2026 2,930 -0.03 (-1.01%) 52,500 152.84 0 0 2,960 3,160 2,760
14/09/2026 2,960 0 (0%) 32,500 95.07 0 0 2,960 3,160 2,760
11/09/2026 2,960 -0.07 (-2.31%) 262,200 743.49 0 0 3,030 3,240 2,820
10/09/2026 3,030 0 (0%) 31,400 94.82 0 0 3,030 3,240 2,820
09/09/2026 3,030 -0.03 (-0.98%) 34,000 102.61 0 0 3,060 3,270 2,850
08/09/2026 3,060 0.02 (0.66%) 11,400 34.56 0 0 3,040 3,250 2,830
07/09/2026 3,040 -0.04 (-1.3%) 43,600 132.28 0 0 3,080 3,290 2,870
04/09/2026 3,080 -0.01 (-0.32%) 14,700 44.81 0 0 3,090 3,300 2,880
03/09/2026 3,090 0 (0%) 24,800 75.96 0 0 3,090 3,300 2,880
28/08/2026 3,090 0.01 (0.32%) 4,200 12.84 0 0 3,080 3,290 2,870
27/08/2026 3,080 0 (0%) 4,700 14.49 0 0 3,080 3,290 2,870
26/08/2026 3,080 0.03 (0.98%) 9,400 28.7 0 0 3,050 3,260 2,840
25/08/2026 3,050 -0.03 (-0.97%) 133,800 413.77 0 0 3,080 3,290 2,870
24/08/2026 3,080 0.06 (1.99%) 106,600 323.6 0 0 3,020 3,230 2,810
21/08/2026 3,020 0.01 (0.33%) 28,200 84.67 0 0 3,010 3,220 2,800
20/08/2026 3,010 0.02 (0.67%) 21,100 63.61 0 0 2,990 3,190 2,790
19/08/2026 2,990 -0.04 (-1.32%) 13,500 40.39 0 0 3,030 3,240 2,820
18/08/2026 3,030 -0.03 (-0.98%) 29,900 89.72 0 0 3,060 3,270 2,850
17/08/2026 3,060 0 (0%) 29,300 88.82 0 0 3,060 3,270 2,850
14/08/2026 3,060 -0.02 (-0.65%) 22,600 68.13 0 0 3,080 3,290 2,870
13/08/2026 3,080 -0.01 (-0.32%) 31,100 93.82 0 0 3,090 3,300 2,880
12/08/2026 3,090 0.05 (1.64%) 27,100 83.43 0 0 3,040 3,250 2,830
11/08/2026 3,040 0.04 (1.33%) 12,400 37.41 0 0 3,000 3,210 2,790
10/08/2026 3,000 -0.06 (-1.96%) 31,100 93.84 0 0 3,060 3,270 2,850
07/08/2026 3,060 0.01 (0.33%) 5,400 16.3 0 0 3,050 3,260 2,840
06/08/2026 3,050 0.07 (2.35%) 33,700 102.86 0 0 2,980 3,180 2,780
05/08/2026 3,080 -0.09 (-2.84%) 59,500 184.86 0 0 3,170 3,390 2,950
04/08/2026 3,170 0.01 (0.32%) 26,400 82.93 0 0 3,160 3,380 2,940
03/08/2026 3,160 -0.02 (-0.63%) 19,000 60.35 0 0 3,180 3,400 2,960
31/07/2026 3,180 0.01 (0.32%) 20,500 64.42 0 0 3,170 3,390 2,950
30/07/2026 3,170 0.06 (1.93%) 10,500 32.76 0 0 3,110 3,320 2,900
29/07/2026 3,110 0.02 (0.65%) 9,900 30.5 0 0 3,090 3,300 2,880
28/07/2026 3,090 -0.05 (-1.59%) 7,500 22.84 0 0 3,140 3,350 2,930
27/07/2026 3,140 0.07 (2.28%) 16,800 51.64 0 0 3,070 3,280 2,860
24/07/2026 3,070 -0.03 (-0.97%) 47,300 146.13 0 0 3,100 3,310 2,890
23/07/2026 3,100 -0.03 (-0.96%) 23,300 72.93 0 0 3,130 3,340 2,920
22/07/2026 3,130 -0.07 (-2.19%) 12,100 37.97 0 0 3,200 3,420 2,980
21/07/2026 3,200 -0.03 (-0.93%) 92,200 286.07 0 0 3,230 3,450 3,010
20/07/2026 3,230 -0.02 (-0.62%) 53,800 166.29 0 0 3,250 3,470 3,030
17/07/2026 3,250 -0.06 (-1.81%) 11,900 39.02 0 0 3,310 3,540 3,080
16/07/2026 3,310 0.02 (0.61%) 100,200 322.17 0 0 3,290 3,520 3,060
15/07/2026 3,290 0 (0%) 5,000 16.37 0 0 3,290 3,520 3,060
14/07/2026 3,290 0 (0%) 12,000 39.41 0 0 3,290 3,520 3,060
13/07/2026 3,290 -0.01 (-0.3%) 21,100 68.68 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.02 (-0.6%) 5,600 18.38 0 0 3,320 3,550 3,090
09/07/2026 3,320 0 (0%) 31,200 101.85 0 0 3,320 3,550 3,090
08/07/2026 3,320 -0.02 (-0.6%) 7,400 24.52 0 0 3,340 3,570 3,110
07/07/2026 3,340 -0.01 (-0.3%) 10,800 35.73 0 0 3,350 3,580 3,120
06/07/2026 3,350 -0.01 (-0.3%) 2,100 6.99 0 0 3,360 3,590 3,130
03/07/2026 3,360 0.04 (1.2%) 8,700 28.8 0 0 3,320 3,550 3,090
02/07/2026 3,320 -0.02 (-0.6%) 5,900 19.31 0 0 3,340 3,570 3,110
01/07/2026 3,340 0.09 (2.77%) 32,100 106.36 0 0 3,250 3,470 3,030
30/06/2026 3,250 -0.1 (-2.99%) 19,600 64.14 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.04 (-1.18%) 8,200 27.61 0 0 3,390 3,620 3,160
26/06/2026 3,390 0.03 (0.89%) 10,900 36.22 0 0 3,360 3,590 3,130
25/06/2026 3,360 -0.04 (-1.18%) 12,300 41.2 0 0 3,400 3,630 3,170
24/06/2026 3,400 0.05 (1.49%) 26,000 87.91 0 0 3,350 3,580 3,120
23/06/2026 3,350 -0.24 (-6.69%) 131,400 456.54 0 0 3,590 3,840 3,340
22/06/2026 3,590 -0.03 (-0.83%) 76,600 276.87 0 0 3,620 3,870 3,370
19/06/2026 3,620 0.19 (5.54%) 199,600 721.98 0 0 3,430 3,670 3,190
18/06/2026 3,430 0.02 (0.59%) 59,300 202.06 0 0 3,410 3,640 3,180
17/06/2026 3,410 0.01 (0.29%) 20,100 68.17 0 0 3,400 3,630 3,170
16/06/2026 3,400 0.07 (2.1%) 52,300 174.15 0 0 3,330 3,560 3,100
15/06/2026 3,330 0.01 (0.3%) 26,900 89.74 0 0 3,320 3,550 3,090
12/06/2026 3,320 0 (0%) 12,800 42.1 0 0 3,320 3,550 3,090
11/06/2026 3,320 0 (0%) 28,900 94.89 0 0 3,320 3,550 3,090
10/06/2026 3,320 0.03 (0.91%) 38,900 128.43 0 0 3,290 3,520 3,060
09/06/2026 3,290 0.02 (0.61%) 20,500 67.4 0 0 3,270 3,490 3,050
08/06/2026 3,270 0 (0%) 40,900 132.18 0 0 3,270 3,490 3,050
05/06/2026 3,270 -0.06 (-1.8%) 9,500 31.05 0 0 3,330 3,560 3,100
04/06/2026 3,330 0.03 (0.91%) 12,300 40.58 0 0 3,300 3,530 3,070
03/06/2026 3,300 0.02 (0.61%) 25,900 85.06 0 0 3,280 3,500 3,060
02/06/2026 3,280 0.02 (0.61%) 24,000 79.92 0 0 3,260 3,480 3,040
01/06/2026 3,260 -0.03 (-0.91%) 47,400 155.33 0 0 3,290 3,520 3,060
29/05/2026 3,290 0.08 (2.49%) 38,400 125.6 0 0 3,210 3,430 2,990
28/05/2026 3,210 0.01 (0.31%) 16,700 53.63 0 0 3,200 3,420 2,980
27/05/2026 3,200 -0.01 (-0.31%) 73,600 237.59 0 0 3,210 3,430 2,990
26/05/2026 3,210 0.03 (0.94%) 10,700 34.13 0 0 3,180 3,400 2,960
25/05/2026 3,180 -0.02 (-0.63%) 44,100 140.82 0 0 3,200 3,420 2,980
22/05/2026 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980

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