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 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
29/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
28/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
27/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
26/10/2026 75,800 0 (0%) 1 0.08 0 0 75,800 83,300 68,300
23/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
22/10/2026 75,800 0 (0%) 58 4.37 0 0 75,800 83,300 68,300
21/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
20/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
19/10/2026 75,800 0 (0%) 0 0 0 0 75,800 83,300 68,300
16/10/2026 75,800 -0.2 (-0.26%) 1,240 86.01 0 0 76,000 83,600 68,400
15/10/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
14/10/2026 76,000 0 (0%) 2 0.14 0 0 76,000 83,600 68,400
13/10/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
12/10/2026 76,000 0 (0%) 1 0.08 0 0 76,000 83,600 68,400
09/10/2026 76,000 -0.6 (-0.78%) 600 44.9 0 0 76,600 84,200 69,000
08/10/2026 76,600 -0.1 (-0.13%) 6,200 429.5 0 0 76,700 84,300 69,100
07/10/2026 76,700 6.5 (9.26%) 100 7.67 0 0 70,200 77,200 63,200
06/10/2026 70,200 -7.8 (-10%) 9,069 637.53 0 0 78,000 85,800 70,200
05/10/2026 78,000 0 (0%) 0 0 0 0 78,000 85,800 70,200
02/10/2026 78,000 0 (0%) 0 0 0 0 78,000 85,800 70,200
01/10/2026 78,000 0 (0%) 2 0.15 0 0 78,000 85,800 70,200
30/09/2026 78,000 -2.5 (-3.11%) 42,700 3,330.16 0 0 80,500 88,500 72,500
29/09/2026 80,500 0.5 (0.63%) 2,000 161 0 0 80,000 88,000 72,000
28/09/2026 80,000 0 (0%) 0 0 0 0 80,000 88,000 72,000
25/09/2026 80,000 4 (5.26%) 100 8 0 0 76,000 83,600 68,400
24/09/2026 76,000 -4 (-5%) 301 22.88 0 0 80,000 88,000 72,000
23/09/2026 80,000 3.4 (4.44%) 100 8 0 0 76,600 84,200 69,000
22/09/2026 76,600 0 (0%) 10 0.77 0 0 76,600 84,200 69,000
21/09/2026 76,600 0 (0%) 0 0 0 0 76,600 84,200 69,000
18/09/2026 76,600 -0.3 (-0.39%) 200 16.08 0 0 76,900 84,500 69,300
17/09/2026 76,900 0.7 (0.92%) 300 23.37 0 0 76,200 83,800 68,600
16/09/2026 76,200 0 (0%) 0 0 0 0 76,200 83,800 68,600
15/09/2026 76,200 -2.8 (-3.54%) 808 62.79 0 0 79,000 86,900 71,100
14/09/2026 79,000 0 (0%) 0 0 0 0 79,000 86,900 71,100
11/09/2026 79,000 2.7 (3.54%) 400 30.75 0 0 76,300 83,900 68,700
10/09/2026 76,300 0 (0%) 0 0 0 0 76,300 83,900 68,700
09/09/2026 76,300 0 (0%) 10 0.76 0 0 76,300 83,900 68,700
08/09/2026 76,300 -3.7 (-4.63%) 100 7.63 0 0 80,000 88,000 72,000
07/09/2026 80,000 0 (0%) 1,000 80 0 0 80,000 88,000 72,000
04/09/2026 80,000 1.9 (2.43%) 150 12 0 0 78,100 85,900 70,300
03/09/2026 78,100 -1.9 (-2.38%) 507 38.87 0 0 80,000 88,000 72,000
28/08/2026 80,000 0 (0%) 3 0.24 8,600 688 80,000 88,000 72,000
27/08/2026 80,000 0 (0%) 1,000 80 0 0 80,000 88,000 72,000
26/08/2026 80,000 2.5 (3.23%) 4,045 323.56 0 0 77,500 85,200 69,800
25/08/2026 77,500 -4.5 (-5.49%) 150 11.63 0 0 82,000 90,200 73,800
24/08/2026 82,000 -4 (-4.65%) 2,020 165.64 0 0 86,000 94,600 77,400
21/08/2026 86,000 -2.3 (-2.6%) 361 30.91 279,100 27,072.7 88,300 97,100 79,500
20/08/2026 88,300 -9.6 (-9.81%) 113 10.08 0 0 97,900 107,600 88,200
19/08/2026 97,900 -1.1 (-1.11%) 1,012 99. 0 0 99,000 108,900 89,100
18/08/2026 99,000 0 (0%) 16,460 1,628.33 0 0 99,000 108,900 89,100
17/08/2026 99,000 4 (4.21%) 18,227 1,802.18 0 0 95,000 104,500 85,500
14/08/2026 95,000 2.5 (2.7%) 13,600 1,287.24 279,100 23,304.85 92,500 101,700 83,300
13/08/2026 92,500 7 (8.19%) 13,152 1,214.73 0 0 85,500 94,000 77,000
12/08/2026 85,500 0.5 (0.59%) 3,537 302.22 0 0 85,000 93,500 76,500
11/08/2026 85,000 6 (7.59%) 23,923 1,963.23 0 0 79,000 86,900 71,100
10/08/2026 79,000 4.3 (5.76%) 10,400 808.11 0 0 74,700 82,100 67,300
07/08/2026 74,700 0.3 (0.4%) 500 36.61 0 0 74,400 81,800 67,000
06/08/2026 74,400 0.2 (0.27%) 1,200 89.2 0 0 74,200 81,600 66,800
05/08/2026 74,200 0 (0%) 13 0.96 0 0 74,200 81,600 66,800
04/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
03/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
31/07/2026 74,200 0 (0%) 27 2. 0 0 74,200 81,600 66,800
30/07/2026 74,200 0 (0%) 2 0.15 0 0 74,200 81,600 66,800
29/07/2026 74,200 0 (0%) 15 1.11 0 0 74,200 81,600 66,800
28/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
27/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
24/07/2026 74,200 0 (0%) 20 1.35 0 0 74,200 81,600 66,800
23/07/2026 74,200 6.4 (9.44%) 100 7.42 0 0 67,800 74,500 61,100
22/07/2026 67,800 0 (0%) 0 0 0 0 67,800 74,500 61,100
21/07/2026 67,800 -7.1 (-9.48%) 335 22.71 0 0 74,900 82,300 67,500
20/07/2026 74,900 0 (0%) 0 0 0 0 74,900 82,300 67,500
17/07/2026 74,900 0 (0%) 20 1.5 0 0 74,900 82,300 67,500
16/07/2026 74,900 5.9 (8.55%) 1,300 95.9 0 0 69,000 75,900 62,100
15/07/2026 69,000 -7 (-9.21%) 314 21.62 0 0 76,000 83,600 68,400
14/07/2026 76,000 0 (0%) 1 0.07 0 0 76,000 83,600 68,400
13/07/2026 76,000 1.5 (2.01%) 2,000 149.36 0 0 74,500 81,900 67,100
10/07/2026 74,500 0 (0%) 1 0.07 0 0 74,500 81,900 67,100
09/07/2026 74,500 0 (0%) 14 1.04 0 0 74,500 81,900 67,100
08/07/2026 74,500 0 (0%) 10 0.74 0 0 74,500 81,900 67,100
07/07/2026 74,500 0 (0%) 8 0.54 0 0 74,500 81,900 67,100
06/07/2026 74,500 0.5 (0.68%) 1,300 95.26 0 0 74,000 81,400 66,600
03/07/2026 74,000 -1.5 (-1.99%) 502 37.15 0 0 75,500 83,000 68,000
02/07/2026 75,500 0.3 (0.4%) 3,106 231.69 0 0 75,200 82,700 67,700
01/07/2026 75,200 -5 (-6.23%) 700 52.85 0 0 80,200 88,200 72,200
30/06/2026 80,200 0.2 (0.25%) 220,311 17,658.44 0 0 80,000 88,000 72,000
29/06/2026 80,000 3 (3.9%) 44,250 3,511.72 0 0 77,000 84,700 69,300
26/06/2026 77,000 2 (2.67%) 12,873 971.51 0 0 75,000 82,500 67,500
25/06/2026 75,000 0 (0%) 12,800 959.31 0 0 75,000 82,500 67,500
24/06/2026 75,000 0 (0%) 10 0.74 0 0 75,000 82,500 67,500
23/06/2026 75,000 4 (5.63%) 7,621 571.3 0 0 71,000 78,100 63,900
22/06/2026 71,000 -7.8 (-9.9%) 3,506 249.93 0 0 78,800 86,600 71,000
19/06/2026 78,800 6.2 (8.54%) 374 29.34 0 0 72,600 79,800 65,400
18/06/2026 72,600 0 (0%) 1 0.07 0 0 72,600 79,800 65,400
17/06/2026 72,600 0 (0%) 0 0 0 0 72,600 79,800 65,400
16/06/2026 72,600 4.8 (7.08%) 605 43.58 0 0 67,800 74,500 61,100
15/06/2026 67,800 0 (0%) 39 2.64 0 0 67,800 74,500 61,100
12/06/2026 67,800 -0.1 (-0.15%) 202 13.7 0 0 67,900 74,600 61,200
11/06/2026 67,900 -0.2 (-0.29%) 2,053 139.05 0 0 68,100 74,900 61,300
10/06/2026 68,100 0 (0%) 2 0.14 0 0 68,100 74,900 61,300
09/06/2026 68,100 0 (0%) 0 0 0 0 68,100 74,900 61,300
08/06/2026 68,100 0 (0%) 20 1.36 0 0 68,100 74,900 61,300
05/06/2026 68,100 0 (0%) 6 0.41 0 0 68,100 74,900 61,300
04/06/2026 68,100 0 (0%) 9 0.61 0 0 68,100 74,900 61,300
03/06/2026 68,100 0.4 (0.59%) 1,388 86.41 0 0 67,700 74,400 61,000
02/06/2026 67,700 0 (0%) 8 0.54 0 0 67,700 74,400 61,000
01/06/2026 67,700 0 (0%) 0 0 0 0 67,700 74,400 61,000
29/05/2026 67,700 -2 (-2.87%) 300 20 0 0 69,700 76,600 62,800
28/05/2026 69,700 0 (0%) 2 0.14 0 0 69,700 76,600 62,800
27/05/2026 69,700 -0.1 (-0.14%) 120 8.36 0 0 69,800 76,700 62,900
26/05/2026 69,800 0 (0%) 7 0.47 0 0 69,800 76,700 62,900
25/05/2026 69,800 -0.3 (-0.43%) 3,172 202.08 0 0 70,100 77,100 63,100
22/05/2026 70,100 1.1 (1.59%) 318 21.35 0 0 69,000 75,900 62,100
21/05/2026 69,000 -1.6 (-2.27%) 145 10.02 0 0 70,600 77,600 63,600
20/05/2026 70,600 0 (0%) 22 1.55 0 0 70,600 77,600 63,600
19/05/2026 70,600 -2 (-2.75%) 128 9.08 0 0 72,600 79,800 65,400
18/05/2026 72,600 2.8 (4.01%) 2,632 175.15 0 0 69,800 76,700 62,900
15/05/2026 69,800 -1.2 (-1.69%) 1,005 68.49 0 0 71,000 78,100 63,900
14/05/2026 71,000 0 (0%) 880 60.34 0 0 71,000 78,100 63,900
13/05/2026 71,000 -3.7 (-4.95%) 303 21.54 0 0 74,700 82,100 67,300
12/05/2026 74,700 -4.2 (-5.32%) 6,726 480.13 0 0 78,900 86,700 71,100
11/05/2026 78,900 -1.1 (-1.38%) 4,922 357.15 0 0 80,000 88,000 72,000
08/05/2026 80,000 -3 (-3.61%) 5,001 400.08 0 0 83,000 91,300 74,700
07/05/2026 83,000 -0.4 (-0.48%) 600 49.89 0 0 83,400 91,700 75,100
06/05/2026 83,400 3.4 (4.25%) 7,932 613.44 0 0 80,000 88,000 72,000
05/05/2026 80,000 0 (0%) 708 57.36 0 0 80,000 88,000 72,000
04/05/2026 80,000 -4 (-4.76%) 810 64.98 0 0 84,000 92,400 75,600

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