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 8,260 -0.37 (-4.29%) 4,202,300 34,336.94 0 0 8,630 9,230 8,030
02/11/2026 8,630 -0.64 (-6.9%) 254,300 2,194.61 0 0 9,270 9,910 8,630
30/10/2026 9,270 -0.69 (-6.93%) 168,300 1,560.14 88,000 880 9,960 10,650 9,270
29/10/2026 9,960 -0.74 (-6.92%) 202,600 2,017.9 0 0 10,700 11,400 9,960
28/10/2026 10,700 0.2 (1.9%) 655,900 6,917.71 0 0 10,500 11,200 9,770
27/10/2026 10,500 0.1 (0.96%) 451,100 4,727.52 0 0 10,400 11,100 9,680
26/10/2026 10,400 0.2 (1.96%) 570,700 6,010.7 0 0 10,200 10,900 9,490
23/10/2026 10,200 -0.1 (-0.97%) 274,600 2,812.95 0 0 10,300 11,000 9,580
22/10/2026 10,300 -0.1 (-0.96%) 448,900 4,597.67 0 0 10,400 11,100 9,680
21/10/2026 10,400 0.41 (4.1%) 550,300 5,664.18 0 0 9,990 10,650 9,300
20/10/2026 9,990 0.09 (0.91%) 395,300 3,938.6 0 0 9,900 10,550 9,210
19/10/2026 9,900 0.39 (4.1%) 594,100 5,894.54 0 0 9,510 10,150 8,850
16/10/2026 9,510 0.62 (6.97%) 675,800 6,297.12 0 0 8,890 9,510 8,270
15/10/2026 8,890 -0.2 (-2.2%) 386,900 3,471.81 0 0 9,090 9,720 8,460
14/10/2026 9,090 -0.14 (-1.52%) 305,200 2,783.23 0 0 9,230 9,870 8,590
13/10/2026 9,230 0.01 (0.11%) 616,200 5,753.81 0 0 9,220 9,860 8,580
12/10/2026 9,220 0.41 (4.65%) 515,400 4,728.61 0 0 8,810 9,420 8,200
09/10/2026 8,810 0 (0%) 396,500 3,450.41 0 0 8,810 9,420 8,200
08/10/2026 8,810 -0.2 (-2.22%) 490,400 4,355.38 0 0 9,010 9,640 8,380
07/10/2026 9,010 0.32 (3.68%) 860,900 7,609.5 0 0 8,690 9,290 8,090
06/10/2026 8,690 -0.09 (-1.03%) 423,900 3,670.08 0 0 8,780 9,390 8,170
05/10/2026 8,780 -0.07 (-0.79%) 844,500 7,423.03 0 0 8,850 9,460 8,240
02/10/2026 8,850 -0.66 (-6.94%) 854,600 7,723.65 0 0 9,510 10,150 8,850
01/10/2026 9,510 0.06 (0.63%) 396,600 3,746.78 0 0 9,450 10,100 8,790
30/09/2026 9,450 -0.36 (-3.67%) 599,400 5,765.09 0 0 9,810 10,450 9,130
29/09/2026 9,810 -0.01 (-0.1%) 703,300 6,762.1 0 0 9,820 10,500 9,140
28/09/2026 9,820 -0.73 (-6.92%) 900,100 8,995.37 0 0 10,550 11,250 9,820
25/09/2026 10,550 -0.1 (-0.94%) 702,200 7,393.01 0 0 10,650 11,350 9,910
24/09/2026 10,650 -0.4 (-3.62%) 933,000 9,946.29 0 0 11,050 11,800 10,300
23/09/2026 11,050 -0.15 (-1.34%) 528,600 5,916.3 0 0 11,200 11,950 10,450
22/09/2026 11,200 -0.1 (-0.88%) 1,096,900 12,559.04 0 0 11,300 12,050 10,550
21/09/2026 11,300 0.7 (6.6%) 525,200 5,796.88 0 0 10,600 11,300 9,860
18/09/2026 10,600 0.3 (2.91%) 576,900 6,101.15 0 0 10,300 11,000 9,580
17/09/2026 10,300 -0.55 (-5.07%) 1,044,500 10,997.05 0 0 10,850 11,600 10,100
16/09/2026 10,850 -0.1 (-0.91%) 691,900 7,556.17 0 0 10,950 11,700 10,200
15/09/2026 10,950 0 (0%) 808,900 8,926.92 0 0 10,950 11,700 10,200
14/09/2026 10,950 0.65 (6.31%) 1,558,900 16,982.58 0 0 10,300 11,000 9,580
11/09/2026 10,300 -0.25 (-2.37%) 960,400 10,194.19 0 0 10,550 11,250 9,820
10/09/2026 10,550 0.65 (6.57%) 838,900 8,587.38 0 0 9,900 10,550 9,210
09/09/2026 9,900 0.27 (2.8%) 1,605,700 16,330.79 0 0 9,630 10,300 8,960
08/09/2026 9,630 0.63 (7.%) 782,100 7,365.8 0 0 9,000 9,630 8,370
07/09/2026 9,000 0.09 (1.01%) 416,200 3,766.56 0 0 8,910 9,530 8,290
04/09/2026 8,910 -0.03 (-0.34%) 302,400 2,700.74 0 0 8,940 9,560 8,320
03/09/2026 8,940 0.14 (1.59%) 436,800 3,901.23 0 0 8,800 9,410 8,190
28/08/2026 8,800 0.2 (2.33%) 515,800 4,498.77 0 0 8,600 9,200 8,000
27/08/2026 8,600 -0.31 (-3.48%) 934,400 8,097.21 0 0 8,910 9,530 8,290
26/08/2026 8,910 -0.3 (-3.26%) 568,200 5,141.05 0 0 9,210 9,850 8,570
25/08/2026 9,210 -0.01 (-0.11%) 493,000 4,580.56 0 0 9,220 9,860 8,580
24/08/2026 9,220 0.38 (4.3%) 699,700 6,401.43 0 0 8,840 9,450 8,230
21/08/2026 8,840 -0.01 (-0.11%) 428,500 3,772.88 0 0 8,850 9,460 8,240
20/08/2026 8,850 0.05 (0.57%) 305,500 2,690.81 0 0 8,800 9,410 8,190
19/08/2026 8,800 0.2 (2.33%) 485,000 4,254.59 0 0 8,600 9,200 8,000
18/08/2026 8,600 0.05 (0.58%) 304,800 2,629.29 0 0 8,550 9,140 7,960
17/08/2026 8,550 -0.05 (-0.58%) 424,900 3,646.95 0 0 8,600 9,200 8,000
14/08/2026 8,600 -0.27 (-3.04%) 778,500 6,768.91 0 0 8,870 9,490 8,250
13/08/2026 8,870 0.07 (0.8%) 499,200 4,412.38 0 0 8,800 9,410 8,190
12/08/2026 8,800 -0.59 (-6.28%) 1,129,700 10,211.86 0 0 9,390 10,000 8,740
11/08/2026 9,390 0.19 (2.07%) 900,700 8,598.85 0 0 9,200 9,840 8,560
10/08/2026 9,200 0.6 (6.98%) 1,104,500 9,817.34 0 0 8,600 9,200 8,000
07/08/2026 8,600 -0.25 (-2.82%) 686,000 5,951.28 0 0 8,850 9,460 8,240
06/08/2026 8,850 0.18 (2.08%) 1,606,700 14,534.69 0 0 8,670 9,270 8,070
05/08/2026 8,670 0.56 (6.91%) 3,471,100 30,068.15 0 0 8,110 8,670 7,550
04/08/2026 8,110 0.53 (6.99%) 484,600 3,930.11 0 0 7,580 8,110 7,050
03/08/2026 7,580 0.49 (6.91%) 80,700 611.71 0 0 7,090 7,580 6,600
31/07/2026 7,090 0.46 (6.94%) 262,300 1,859.71 0 0 6,630 7,090 6,170
30/07/2026 6,630 0.43 (6.94%) 286,300 1,898.17 0 0 6,200 6,630 5,770
29/07/2026 6,200 0.07 (1.14%) 334,600 2,047.18 0 0 6,130 6,550 5,710
28/07/2026 6,130 -0.08 (-1.29%) 332,700 2,032.9 0 0 6,210 6,640 5,780
27/07/2026 6,210 0.09 (1.47%) 575,100 3,659.19 0 0 6,120 6,540 5,700
24/07/2026 6,120 0.4 (6.99%) 1,121,200 6,840.79 0 0 5,720 6,120 5,320
23/07/2026 5,720 -0.02 (-0.35%) 59,500 339.87 0 0 5,740 6,140 5,340
22/07/2026 5,740 -0.05 (-0.86%) 137,400 791.84 0 0 5,790 6,190 5,390
21/07/2026 5,790 -0.01 (-0.17%) 122,600 703.01 0 0 5,800 6,200 5,400
20/07/2026 5,800 -0.07 (-1.19%) 186,000 1,070.61 0 0 5,870 6,280 5,460
17/07/2026 5,870 0.27 (4.82%) 132,000 771.12 0 0 5,600 5,990 5,210
16/07/2026 5,600 0 (0%) 109,600 612.77 0 0 5,600 5,990 5,210
15/07/2026 5,600 -0.01 (-0.18%) 44,200 247.45 0 0 5,610 6,000 5,220
14/07/2026 5,610 0 (0%) 213,100 1,193.72 0 0 5,610 6,000 5,220
13/07/2026 5,610 -0.13 (-2.26%) 88,400 501.94 0 0 5,740 6,140 5,340
10/07/2026 5,740 -0.16 (-2.71%) 39,000 225.2 0 0 5,900 6,310 5,490
09/07/2026 5,900 0.02 (0.34%) 108,800 628.69 1,391,900 8,755.05 5,880 6,290 5,470
08/07/2026 5,880 -0.02 (-0.34%) 99,000 582.69 0 0 5,900 6,310 5,490
07/07/2026 5,900 0.2 (3.51%) 234,400 1,376.85 0 0 5,700 6,090 5,310
06/07/2026 5,700 -0.15 (-2.56%) 124,700 715.4 0 0 5,850 6,250 5,450
03/07/2026 5,850 0.25 (4.46%) 213,000 1,206.57 0 0 5,600 5,990 5,210
02/07/2026 5,600 0.06 (1.08%) 101,000 563.32 0 0 5,540 5,920 5,160
01/07/2026 5,540 0.01 (0.18%) 195,000 1,081.64 0 0 5,530 5,910 5,150
30/06/2026 5,530 -0.17 (-2.98%) 69,800 393.58 0 0 5,700 6,090 5,310
29/06/2026 5,700 -0.01 (-0.18%) 44,200 252.21 0 0 5,710 6,100 5,320
26/06/2026 5,710 -0.06 (-1.04%) 76,000 431.76 0 0 5,770 6,170 5,370
25/06/2026 5,770 -0.02 (-0.35%) 140,000 797.52 0 0 5,790 6,190 5,390
24/06/2026 5,790 0.03 (0.52%) 249,600 1,432.17 0 0 5,760 6,160 5,360
23/06/2026 5,760 0 (0%) 81,800 470.23 0 0 5,760 6,160 5,360
22/06/2026 5,760 -0.04 (-0.69%) 88,700 513.16 0 0 5,800 6,200 5,400
19/06/2026 5,800 -0.1 (-1.69%) 292,100 1,707.21 0 0 5,900 6,310 5,490
18/06/2026 5,900 -0.07 (-1.17%) 90,000 531.02 0 0 5,970 6,380 5,560
17/06/2026 5,970 0.04 (0.67%) 81,800 486.66 0 0 5,930 6,340 5,520
16/06/2026 5,930 -0.03 (-0.5%) 111,000 658.59 0 0 5,960 6,370 5,550
15/06/2026 5,960 -0.04 (-0.67%) 119,500 715.95 0 0 6,000 6,420 5,580
12/06/2026 6,000 0.1 (1.69%) 205,000 1,227.94 0 0 5,900 6,310 5,490
11/06/2026 6,200 -0.06 (-0.96%) 256,000 1,572.35 0 0 6,260 6,690 5,830
10/06/2026 6,260 0.04 (0.64%) 250,700 1,563.74 0 0 6,220 6,650 5,790
09/06/2026 6,220 0.04 (0.65%) 87,500 542.89 0 0 6,180 6,610 5,750
08/06/2026 6,180 0.18 (3%) 400,800 2,484.98 0 0 6,000 6,420 5,580
05/06/2026 6,000 0 (0%) 134,100 804.2 0 0 6,000 6,420 5,580
04/06/2026 6,000 0.01 (0.17%) 36,100 216.31 0 0 5,990 6,400 5,580
03/06/2026 5,990 0.03 (0.5%) 119,000 711.95 0 0 5,960 6,370 5,550
02/06/2026 5,960 -0.03 (-0.5%) 105,100 625.45 0 0 5,990 6,400 5,580
01/06/2026 5,990 0.08 (1.35%) 60,800 363.66 0 0 5,910 6,320 5,500
29/05/2026 5,910 -0.08 (-1.34%) 141,300 836.74 0 0 5,990 6,400 5,580
28/05/2026 5,990 -0.05 (-0.83%) 126,600 752.59 0 0 6,040 6,460 5,620
27/05/2026 6,040 0.04 (0.67%) 392,300 2,365.89 0 0 6,000 6,420 5,580
26/05/2026 6,000 0.1 (1.69%) 147,100 878.51 0 0 5,900 6,310 5,490
25/05/2026 5,900 0 (0%) 149,300 881.86 0 0 5,900 6,310 5,490
22/05/2026 5,900 -0.01 (-0.17%) 86,300 510.19 0 0 5,910 6,320 5,500
21/05/2026 5,910 -0.14 (-2.31%) 207,300 1,231.56 0 0 6,050 6,470 5,630
20/05/2026 6,050 -0.04 (-0.66%) 214,600 1,289.91 0 0 6,090 6,510 5,670
19/05/2026 6,090 -0.4 (-6.16%) 596,800 3,717.6 0 0 6,490 6,940 6,040
18/05/2026 6,490 -0.06 (-0.92%) 241,800 1,577.87 0 0 6,550 7,000 6,100
15/05/2026 6,550 -0.09 (-1.36%) 155,000 1,024.65 0 0 6,640 7,100 6,180
14/05/2026 6,640 -0.14 (-2.06%) 217,200 1,473.06 0 0 6,780 7,250 6,310
13/05/2026 6,780 0.06 (0.89%) 272,900 1,829.92 0 0 6,720 7,190 6,250
12/05/2026 6,720 0.41 (6.5%) 505,600 3,352.76 0 0 6,310 6,750 5,870
11/05/2026 6,310 -0.18 (-2.77%) 240,700 1,534.97 0 0 6,490 6,940 6,040
08/05/2026 6,490 -0.12 (-1.82%) 455,800 3,001.27 0 0 6,610 7,070 6,150
07/05/2026 6,610 -0.18 (-2.65%) 309,800 2,105.81 0 0 6,790 7,260 6,320
06/05/2026 6,790 0.44 (6.93%) 993,200 6,619.63 0 0 6,350 6,790 5,910
05/05/2026 6,350 0.2 (3.25%) 1,470,400 9,526.53 0 0 6,150 6,580 5,720
04/05/2026 6,150 0.4 (6.96%) 111,300 684.5 0 0 5,750 6,150 5,350

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