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 11,600 0 (0%) 7,500 86.1 0 0 11,600 12,700 10,500
29/10/2026 11,600 -0.1 (-0.85%) 6,501 74.28 0 0 11,700 12,800 10,600
28/10/2026 11,700 -0.2 (-1.68%) 11,170 128.27 0 0 11,900 13,000 10,800
27/10/2026 11,900 0 (0%) 21,100 246.05 0 0 11,900 13,000 10,800
26/10/2026 11,900 0 (0%) 41,803 481.25 0 0 11,900 13,000 10,800
23/10/2026 11,900 -0.1 (-0.83%) 1,200 14.24 0 0 12,000 13,200 10,800
22/10/2026 12,000 0 (0%) 20,501 237.75 0 0 12,000 13,200 10,800
21/10/2026 12,000 0 (0%) 28,000 333.52 0 0 12,000 13,200 10,800
20/10/2026 12,000 0 (0%) 7,470 89.05 0 0 12,000 13,200 10,800
19/10/2026 12,000 0 (0%) 3,800 45.71 0 0 12,000 13,200 10,800
16/10/2026 12,000 -0.1 (-0.83%) 2,385 28.6 0 0 12,100 13,300 10,900
15/10/2026 12,100 0 (0%) 14,000 168.58 0 0 12,100 13,300 10,900
14/10/2026 12,100 0.1 (0.83%) 585 6.99 0 0 12,000 13,200 10,800
13/10/2026 12,000 -0.1 (-0.83%) 21,284 254.53 0 0 12,100 13,300 10,900
12/10/2026 12,100 -0.1 (-0.82%) 6,084 73.59 0 0 12,200 13,400 11,000
09/10/2026 12,200 0 (0%) 21,400 261.91 0 0 12,200 13,400 11,000
08/10/2026 12,200 -0.1 (-0.81%) 15,922 194.26 0 0 12,300 13,500 11,100
07/10/2026 12,300 0 (0%) 30,900 367.69 0 0 12,300 13,500 11,100
06/10/2026 12,300 -0.3 (-2.38%) 6,334 76.94 0 0 12,600 13,800 11,400
05/10/2026 12,600 -0.1 (-0.79%) 20,001 248.05 0 0 12,700 13,900 11,500
02/10/2026 12,700 0 (0%) 14,800 182.72 0 0 12,700 13,900 11,500
01/10/2026 12,700 -0.1 (-0.78%) 10,001 123.62 0 0 12,800 14,000 11,600
30/09/2026 12,800 0 (0%) 11,800 144.94 0 0 12,800 14,000 11,600
29/09/2026 12,800 -0.4 (-3.03%) 8,200 103 0 0 13,200 14,500 11,900
28/09/2026 13,200 -0.1 (-0.75%) 3,000 38.59 0 0 13,300 14,600 12,000
25/09/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,600 12,000
24/09/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,600 12,000
23/09/2026 13,300 0.1 (0.76%) 101 1.34 0 0 13,200 14,500 11,900
22/09/2026 13,200 -0.1 (-0.75%) 1,140 14.97 0 0 13,300 14,600 12,000
21/09/2026 13,300 -0.2 (-1.48%) 2,504 32.83 0 0 13,500 14,800 12,200
18/09/2026 13,500 0 (0%) 1,101 14.81 0 0 13,500 14,800 12,200
17/09/2026 13,500 0 (0%) 3,500 46.97 0 0 13,500 14,800 12,200
16/09/2026 13,500 0.3 (2.27%) 10,101 135.99 0 0 13,200 14,500 11,900
15/09/2026 13,700 0 (0%) 2,200 30.14 0 0 13,700 15,000 12,400
14/09/2026 13,700 0 (0%) 19,575 266.34 0 0 13,700 15,000 12,400
11/09/2026 13,700 -0.1 (-0.72%) 993 13.41 0 0 13,800 15,100 12,500
10/09/2026 13,800 0 (0%) 38,046 519.37 0 0 13,800 15,100 12,500
09/09/2026 13,800 0 (0%) 4,200 57.86 0 0 13,800 15,100 12,500
08/09/2026 13,800 0 (0%) 4,109 56.09 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.1 (0.73%) 8,117 111.45 0 0 13,700 15,000 12,400
04/09/2026 13,700 0 (0%) 37,200 506.7 0 0 13,700 15,000 12,400
03/09/2026 13,700 -0.1 (-0.72%) 10,000 136.23 0 0 13,800 15,100 12,500
28/08/2026 13,800 0 (0%) 14,000 191.45 0 0 13,800 15,100 12,500
27/08/2026 13,800 0 (0%) 12,500 170.74 0 0 13,800 15,100 12,500
26/08/2026 13,800 0 (0%) 3,000 41.46 0 0 13,800 15,100 12,500
25/08/2026 13,800 0 (0%) 8,300 114.16 0 0 13,800 15,100 12,500
24/08/2026 13,800 0.2 (1.47%) 24,300 330.4 0 0 13,600 14,900 12,300
21/08/2026 13,600 0.1 (0.74%) 63,300 847.9 0 0 13,500 14,800 12,200
20/08/2026 13,500 0 (0%) 37,374 499.89 0 0 13,500 14,800 12,200
19/08/2026 13,500 0 (0%) 36,061 479.73 0 0 13,500 14,800 12,200
18/08/2026 13,500 0 (0%) 17,173 230.83 0 0 13,500 14,800 12,200
17/08/2026 13,500 0 (0%) 10,774 145.11 0 0 13,500 14,800 12,200
14/08/2026 13,500 -0.3 (-2.17%) 24,372 327.99 0 0 13,800 15,100 12,500
13/08/2026 13,800 -0.1 (-0.72%) 121,200 1,632.79 0 0 13,900 15,200 12,600
12/08/2026 13,900 -0.1 (-0.71%) 13,600 188.88 0 0 14,000 15,400 12,600
11/08/2026 14,000 0 (0%) 248,522 3,235.48 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 4,201 58.82 0 0 14,000 15,400 12,600
07/08/2026 14,000 0.1 (0.72%) 111,400 1,503.54 0 0 13,900 15,200 12,600
06/08/2026 13,900 -0.1 (-0.71%) 8,000 108.04 0 0 14,000 15,400 12,600
05/08/2026 14,000 0 (0%) 42,800 581.63 0 0 14,000 15,400 12,600
04/08/2026 14,000 0 (0%) 20,600 285.68 0 0 14,000 15,400 12,600
03/08/2026 14,000 0 (0%) 42,002 572.23 179,000 2,506 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 43,900 582.8 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.5 (3.7%) 84,328 1,105.07 0 0 13,500 14,800 12,200
29/07/2026 13,500 0.1 (0.75%) 15,330 200.82 0 0 13,400 14,700 12,100
28/07/2026 13,400 -0.3 (-2.19%) 42,300 547.77 0 0 13,700 15,000 12,400
27/07/2026 13,700 -0.1 (-0.72%) 5,200 70.93 0 0 13,800 15,100 12,500
24/07/2026 13,800 0 (0%) 38,800 518.01 0 0 13,800 15,100 12,500
23/07/2026 13,800 -0.2 (-1.43%) 21,001 287.4 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 17,102 237.35 0 0 14,100 15,500 12,700
21/07/2026 14,100 0.1 (0.71%) 5,100 71.75 0 0 14,000 15,400 12,600
20/07/2026 14,000 -0.4 (-2.78%) 64,100 856.1 0 0 14,400 15,800 13,000
17/07/2026 14,400 0.4 (2.86%) 4,146 60.23 0 0 14,000 15,400 12,600
16/07/2026 14,000 -0.3 (-2.1%) 27,900 378.42 0 0 14,300 15,700 12,900
15/07/2026 14,300 0.2 (1.42%) 200 2.91 0 0 14,100 15,500 12,700
14/07/2026 14,100 -0.2 (-1.4%) 15,944 223.47 0 0 14,300 15,700 12,900
13/07/2026 14,300 -0.2 (-1.38%) 34,970 487.09 0 0 14,500 15,900 13,100
10/07/2026 14,500 -0.1 (-0.68%) 28,108 404.84 0 0 14,600 16,000 13,200
09/07/2026 14,600 -0.1 (-0.68%) 15,700 228.09 0 0 14,700 16,100 13,300
08/07/2026 14,700 -0.3 (-2%) 35,600 523.75 0 0 15,000 16,500 13,500
07/07/2026 15,000 0 (0%) 10,201 151.02 0 0 15,000 16,500 13,500
06/07/2026 15,000 -0.2 (-1.32%) 18,900 279.49 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.1 (-0.65%) 51,602 782.22 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.3 (-1.92%) 23,306 350.99 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.1 (0.65%) 14,001 211.84 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 49,123 723.66 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.2 (-1.27%) 4,311 65.42 0 0 15,700 17,200 14,200
26/06/2026 15,700 -0.4 (-2.48%) 700 10.79 0 0 16,100 17,700 14,500
25/06/2026 16,100 0.7 (4.55%) 19,601 297.88 0 0 15,400 16,900 13,900
24/06/2026 15,400 0 (0%) 43,300 640.13 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 6,551 100.37 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300

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