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
03/11/2026 22,800 -0.2 (-0.87%) 7,900 180.48 0 0 23,000 24,600 21,400
02/11/2026 23,000 0 (0%) 2,700 61.74 0 0 23,000 24,600 21,400
30/10/2026 23,000 -0.3 (-1.29%) 10,900 253.54 0 0 23,300 24,900 21,700
29/10/2026 23,300 -0.2 (-0.85%) 16,700 390.44 0 0 23,500 25,100 21,900
28/10/2026 25,500 -0.25 (-0.97%) 19,100 481.15 0 0 25,750 27,550 23,950
27/10/2026 25,750 -0.05 (-0.19%) 9,000 231.16 0 0 25,800 27,600 24,000
26/10/2026 25,800 0.5 (1.98%) 11,300 287.72 0 0 25,300 27,050 23,550
23/10/2026 25,300 -0.05 (-0.2%) 3,400 84.92 0 0 25,350 27,100 23,600
22/10/2026 25,350 0.55 (2.22%) 2,800 69.91 0 0 24,800 26,500 23,100
21/10/2026 24,800 0.3 (1.22%) 1,400 34.88 0 0 24,500 26,200 22,800
20/10/2026 24,500 -0.5 (-2%) 8,500 210.6 0 0 25,000 26,750 23,250
19/10/2026 25,000 1.05 (4.38%) 9,000 220.51 0 0 23,950 25,600 22,300
16/10/2026 23,950 -0.05 (-0.21%) 8,500 203.94 0 0 24,000 25,650 22,350
15/10/2026 24,000 0 (0%) 500 12 0 0 24,000 25,650 22,350
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
13/10/2026 24,000 -0.3 (-1.23%) 7,700 185.22 0 0 24,300 26,000 22,600
12/10/2026 24,300 0.3 (1.25%) 3,800 91.21 0 0 24,000 25,650 22,350
09/10/2026 24,000 0.05 (0.21%) 6,000 144.04 0 0 23,950 25,600 22,300
08/10/2026 23,950 0 (0%) 33,800 809.86 0 0 23,950 25,600 22,300
07/10/2026 23,950 -0.2 (-0.83%) 8,600 206.5 0 0 24,150 25,800 22,500
06/10/2026 24,150 -0.05 (-0.21%) 4,700 113.24 0 0 24,200 25,850 22,550
05/10/2026 24,200 0.25 (1.04%) 8,800 211.18 0 0 23,950 25,600 22,300
02/10/2026 23,950 -0.1 (-0.42%) 1,500 35.71 0 0 24,050 25,700 22,400
01/10/2026 24,050 0 (0%) 5,000 119.77 0 0 24,050 25,700 22,400
30/09/2026 24,050 -0.05 (-0.21%) 1,900 45.46 0 0 24,100 25,750 22,450
29/09/2026 24,100 -0.1 (-0.41%) 8,200 196.46 0 0 24,200 25,850 22,550
28/09/2026 24,200 0.2 (0.83%) 7,000 167.32 0 0 24,000 25,650 22,350
25/09/2026 24,000 -0.25 (-1.03%) 1,400 33.62 0 0 24,250 25,900 22,600
24/09/2026 24,250 0 (0%) 2,000 48.48 0 0 24,250 25,900 22,600
23/09/2026 24,250 -0.25 (-1.02%) 3,600 86.1 0 0 24,500 26,200 22,800
22/09/2026 24,500 0 (0%) 800 19.59 0 0 24,500 26,200 22,800
21/09/2026 24,500 0.35 (1.45%) 7,300 176.56 0 0 24,150 25,800 22,500
18/09/2026 24,150 -0.05 (-0.21%) 600 14.48 0 0 24,200 25,850 22,550
17/09/2026 24,200 -0.2 (-0.82%) 4,900 119.68 0 0 24,400 26,100 22,700
16/09/2026 24,400 -0.5 (-2.01%) 11,500 278.41 0 0 24,900 26,600 23,200
15/09/2026 24,900 0.1 (0.4%) 3,200 78.99 0 0 24,800 26,500 23,100
14/09/2026 24,800 -0.1 (-0.4%) 1,400 34.81 0 0 24,900 26,600 23,200
11/09/2026 24,900 0 (0%) 2,100 52.21 0 0 24,900 26,600 23,200
10/09/2026 24,900 0.4 (1.63%) 13,100 324.91 0 0 24,500 26,200 22,800
09/09/2026 24,500 0.6 (2.51%) 12,400 301.69 0 0 23,900 25,550 22,250
08/09/2026 23,900 0 (0%) 16,100 390.91 0 0 23,900 25,550 22,250
07/09/2026 23,900 0.3 (1.27%) 4,000 95.29 0 0 23,600 25,250 21,950
04/09/2026 23,600 -0.55 (-2.28%) 2,200 52.66 0 0 24,150 25,800 22,500
03/09/2026 24,150 0.15 (0.63%) 1,300 31.22 0 0 24,000 25,650 22,350
28/08/2026 24,000 0.4 (1.69%) 3,700 88.01 0 0 23,600 25,250 21,950
27/08/2026 23,600 0 (0%) 2,100 49.62 0 0 23,600 25,250 21,950
26/08/2026 23,600 0.2 (0.85%) 6,100 144.67 0 0 23,400 25,000 21,800
25/08/2026 23,400 -0.2 (-0.85%) 5,400 127.17 0 0 23,600 25,250 21,950
24/08/2026 23,600 0.2 (0.85%) 2,600 60.93 0 0 23,400 25,000 21,800
21/08/2026 23,400 0 (0%) 4,400 102.58 0 0 23,400 25,000 21,800
20/08/2026 23,400 0.35 (1.52%) 1,200 28.12 0 0 23,050 24,650 21,450
19/08/2026 23,050 0.05 (0.22%) 5,000 115.27 0 0 23,000 24,600 21,400
18/08/2026 23,000 -0.8 (-3.36%) 15,900 372.29 0 0 23,800 25,450 22,150
17/08/2026 23,800 -0.05 (-0.21%) 3,600 85.71 0 0 23,850 25,500 22,200
14/08/2026 23,850 -0.15 (-0.63%) 5,900 140.31 0 0 24,000 25,650 22,350
13/08/2026 24,000 -0.05 (-0.21%) 19,600 471.34 0 0 24,050 25,700 22,400
12/08/2026 24,050 -0.45 (-1.84%) 7,100 171.95 0 0 24,500 26,200 22,800
11/08/2026 24,500 0.05 (0.2%) 4,900 120.05 0 0 24,450 26,150 22,750
10/08/2026 24,450 0.3 (1.24%) 800 19.56 0 0 24,150 25,800 22,500
07/08/2026 24,150 -0.75 (-3.01%) 2,000 48.63 0 0 24,900 26,600 23,200
06/08/2026 24,900 0.6 (2.47%) 3,800 94.46 0 0 24,300 26,000 22,600
05/08/2026 24,300 0.2 (0.83%) 2,000 48.28 0 0 24,100 25,750 22,450
04/08/2026 24,100 0.2 (0.84%) 4,500 108.11 0 0 23,900 25,550 22,250
03/08/2026 23,900 0.3 (1.27%) 4,500 107.64 0 0 23,600 25,250 21,950
31/07/2026 23,600 -0.05 (-0.21%) 38,600 910.38 0 0 23,650 25,300 22,000
30/07/2026 23,650 -0.35 (-1.46%) 31,800 754.71 0 0 24,000 25,650 22,350
29/07/2026 24,000 -0.2 (-0.83%) 17,200 413.91 0 0 24,200 25,850 22,550
28/07/2026 24,200 -0.2 (-0.82%) 5,800 139.48 0 0 24,400 26,100 22,700
27/07/2026 24,400 -0.25 (-1.01%) 3,200 78.48 0 0 24,650 26,350 22,950
24/07/2026 24,650 0.15 (0.61%) 4,100 100.63 0 0 24,500 26,200 22,800
23/07/2026 24,500 -0.15 (-0.61%) 12,300 302.41 0 0 24,650 26,350 22,950
22/07/2026 24,650 0 (0%) 1,100 27.17 0 0 24,650 26,350 22,950
21/07/2026 24,650 0.1 (0.41%) 4,500 110.63 0 0 24,550 26,250 22,850
20/07/2026 24,550 0.05 (0.2%) 10,500 258.67 0 0 24,500 26,200 22,800
17/07/2026 24,500 -0.1 (-0.41%) 30,700 755.09 0 0 24,600 26,300 22,900
16/07/2026 24,600 0 (0%) 13,300 327.11 0 0 24,600 26,300 22,900
15/07/2026 24,600 -0.9 (-3.53%) 15,300 387.71 0 0 25,500 27,250 23,750
14/07/2026 25,500 -0.3 (-1.16%) 5,100 130.22 0 0 25,800 27,600 24,000
13/07/2026 25,800 0.1 (0.39%) 11,000 281.14 0 0 25,700 27,450 23,950
10/07/2026 25,700 -0.15 (-0.58%) 15,900 409.84 0 0 25,850 27,650 24,050
09/07/2026 25,850 -0.2 (-0.77%) 1,300 33.63 0 0 26,050 27,850 24,250
08/07/2026 26,050 -0.05 (-0.19%) 2,200 57.31 0 0 26,100 27,900 24,300
07/07/2026 26,100 0 (0%) 1,500 39.15 0 0 26,100 27,900 24,300
06/07/2026 26,100 0.1 (0.38%) 400 10.27 0 0 26,000 27,800 24,200
03/07/2026 26,000 -0.3 (-1.14%) 13,800 360.09 0 0 26,300 28,100 24,500
02/07/2026 26,300 0 (0%) 2,400 63.29 0 0 26,300 28,100 24,500
01/07/2026 26,300 -0.05 (-0.19%) 1,700 44.62 0 0 26,350 28,150 24,550
30/06/2026 26,350 0 (0%) 1,600 42.15 0 0 26,350 28,150 24,550
29/06/2026 26,350 0.35 (1.35%) 4,200 110.41 0 0 26,000 27,800 24,200
26/06/2026 26,000 -0.1 (-0.38%) 7,500 195.05 0 0 26,100 27,900 24,300
25/06/2026 26,100 0.05 (0.19%) 1,200 31.37 0 0 26,050 27,850 24,250
24/06/2026 26,050 -0.35 (-1.33%) 7,100 184.83 0 0 26,400 28,200 24,600
23/06/2026 26,400 0.15 (0.57%) 2,900 76.2 0 0 26,250 28,050 24,450
22/06/2026 26,250 0.35 (1.35%) 4,900 127.12 0 0 25,900 27,700 24,100
19/06/2026 25,900 -0.6 (-2.26%) 22,100 567.13 0 0 26,500 28,350 24,650
18/06/2026 26,500 0 (0%) 3,300 87.33 0 0 26,500 28,350 24,650
17/06/2026 26,500 0 (0%) 3,000 79.29 0 0 26,500 28,350 24,650
16/06/2026 26,500 0 (0%) 2,600 68.16 0 0 26,500 28,350 24,650
15/06/2026 26,500 0 (0%) 7,900 209.44 0 0 26,500 28,350 24,650
12/06/2026 26,500 0.2 (0.76%) 300 7.95 0 0 26,300 28,100 24,500
11/06/2026 26,300 0.15 (0.57%) 3,600 94.74 0 0 26,150 27,950 24,350
10/06/2026 26,150 -0.05 (-0.19%) 13,500 352.59 0 0 26,200 28,000 24,400
09/06/2026 26,200 0 (0%) 6,000 157.36 0 0 26,200 28,000 24,400
08/06/2026 26,200 -0.4 (-1.5%) 5,800 151.96 0 0 26,600 28,450 24,750
05/06/2026 26,600 0.4 (1.53%) 6,100 159.48 0 0 26,200 28,000 24,400
04/06/2026 26,200 -0.6 (-2.24%) 33,000 873.41 0 0 26,800 28,650 24,950
03/06/2026 26,800 -0.2 (-0.74%) 8,700 233.29 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.2 (-0.74%) 16,900 456.37 0 0 27,200 29,100 25,300
01/06/2026 27,200 0 (0%) 1,000 27.25 0 0 27,200 29,100 25,300
29/05/2026 27,200 -0.05 (-0.18%) 6,700 181 0 0 27,250 29,150 25,350
28/05/2026 27,250 0 (0%) 2,100 56.75 0 0 27,250 29,150 25,350
27/05/2026 27,250 0.15 (0.55%) 20,600 559.49 0 0 27,100 28,950 25,250
26/05/2026 27,100 -0.05 (-0.18%) 13,100 355.63 0 0 27,150 29,050 25,250
25/05/2026 27,150 0 (0%) 9,100 246.69 0 0 27,150 29,050 25,250
22/05/2026 27,150 0 (0%) 20,700 560.17 0 0 27,150 29,050 25,250
21/05/2026 27,150 0.05 (0.18%) 8,500 230.9 0 0 27,100 28,950 25,250
20/05/2026 27,100 -0.1 (-0.37%) 10,500 285.11 0 0 27,200 29,100 25,300
19/05/2026 27,200 0.1 (0.37%) 28,300 768.9 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.05 (0.18%) 5,000 135.42 0 0 27,050 28,900 25,200
15/05/2026 27,050 0 (0%) 3,400 91.82 0 0 27,050 28,900 25,200
14/05/2026 27,050 0.05 (0.19%) 15,200 410.93 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 15,500 417.89 0 0 27,000 28,850 25,150
12/05/2026 27,000 0 (0%) 400 10.8 0 0 27,000 28,850 25,150
11/05/2026 27,000 0.1 (0.37%) 2,500 67.27 0 0 26,900 28,750 25,050
08/05/2026 26,900 -0.1 (-0.37%) 1,700 45.98 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 28,750 25,050
06/05/2026 26,900 0 (0%) 5,000 133.89 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 1,000 26.9 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.25 (-0.92%) 2,300 62.09 0 0 27,150 29,050 25,250

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