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 10,900 0.05 (0.46%) 2,100 22.74 0 0 10,850 11,600 10,100
29/10/2026 10,850 -0.05 (-0.46%) 5,200 55.29 0 0 10,900 11,650 10,150
28/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
27/10/2026 10,900 -0.05 (-0.46%) 11,400 125.35 0 0 10,950 11,700 10,200
26/10/2026 10,950 0.05 (0.46%) 6,000 64.75 0 0 10,900 11,650 10,150
23/10/2026 10,900 0 (0%) 4,300 46.7 0 0 10,900 11,650 10,150
22/10/2026 10,900 0.15 (1.4%) 1,200 12.9 0 0 10,750 11,500 10,000
21/10/2026 10,750 -0.2 (-1.83%) 3,700 40. 0 0 10,950 11,700 10,200
20/10/2026 10,950 0.05 (0.46%) 3,100 33.92 0 0 10,900 11,650 10,150
19/10/2026 10,900 0.05 (0.46%) 14,500 157.03 0 0 10,850 11,600 10,100
16/10/2026 10,850 0.05 (0.46%) 10,400 112.81 0 0 10,800 11,550 10,050
15/10/2026 10,800 0.1 (0.93%) 600 6.51 0 0 10,700 11,400 9,960
14/10/2026 10,700 -0.05 (-0.47%) 6,100 66.17 0 0 10,750 11,500 10,000
13/10/2026 10,750 0.05 (0.47%) 4,300 47.38 0 0 10,700 11,400 9,960
12/10/2026 10,700 0 (0%) 10,100 108.45 0 0 10,700 11,400 9,960
09/10/2026 10,700 0 (0%) 3,000 32.19 0 0 10,700 11,400 9,960
08/10/2026 10,700 0.2 (1.9%) 1,300,000 13,653.2 0 0 10,500 11,200 9,770
07/10/2026 10,500 -0.3 (-2.78%) 1,700 18.15 54,950 552.25 10,800 11,550 10,050
06/10/2026 10,800 0 (0%) 11,200 117.68 0 0 10,800 11,550 10,050
05/10/2026 10,800 0.1 (0.93%) 12,100 127.71 0 0 10,700 11,400 9,960
02/10/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
01/10/2026 10,700 -0.1 (-0.93%) 2,200 23.76 0 0 10,800 11,550 10,050
30/09/2026 10,800 0.1 (0.93%) 25,400 271.37 0 0 10,700 11,400 9,960
29/09/2026 10,700 0 (0%) 7,000 73.82 0 0 10,700 11,400 9,960
28/09/2026 10,700 0 (0%) 0 0 50,000 500 10,700 11,400 9,960
25/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
24/09/2026 10,700 0.1 (0.94%) 18,600 198.48 0 0 10,600 11,300 9,860
23/09/2026 10,600 0 (0%) 3,300 35.1 50,000 555 10,600 11,300 9,860
22/09/2026 10,600 -0.1 (-0.93%) 1,800 19.17 0 0 10,700 11,400 9,960
21/09/2026 10,700 0.05 (0.47%) 26,300 279.9 0 0 10,650 11,350 9,910
18/09/2026 10,650 0.05 (0.47%) 7,600 80.22 0 0 10,600 11,300 9,860
17/09/2026 10,600 0.1 (0.95%) 900 9.5 0 0 10,500 11,200 9,770
16/09/2026 10,500 -0.25 (-2.33%) 600 6.3 0 0 10,750 11,500 10,000
15/09/2026 10,750 0.05 (0.47%) 300 3.23 0 0 10,700 11,400 9,960
14/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
11/09/2026 10,700 -0.15 (-1.38%) 3,100 33.36 0 0 10,850 11,600 10,100
10/09/2026 10,850 0.05 (0.46%) 8,600 93.29 0 0 10,800 11,550 10,050
09/09/2026 10,800 0.15 (1.41%) 7,400 79.39 0 0 10,650 11,350 9,910
08/09/2026 10,650 -0.05 (-0.47%) 12,000 129.02 0 0 10,700 11,400 9,960
07/09/2026 10,700 -0.1 (-0.93%) 1,600 17.21 0 0 10,800 11,550 10,050
04/09/2026 10,800 0 (0%) 3,400 36.85 0 0 10,800 11,550 10,050
03/09/2026 10,800 0.05 (0.47%) 5,100 54.89 0 0 10,750 11,500 10,000
28/08/2026 10,750 -0.05 (-0.46%) 3,100 33.32 0 0 10,800 11,550 10,050
27/08/2026 10,800 0.2 (1.89%) 3,900 41.59 0 0 10,600 11,300 9,860
26/08/2026 10,600 0.05 (0.47%) 900 9.61 0 0 10,550 11,250 9,820
25/08/2026 10,550 -0.2 (-1.86%) 2,200 23.15 0 0 10,750 11,500 10,000
24/08/2026 10,750 -0.05 (-0.46%) 7,300 76.94 0 0 10,800 11,550 10,050
21/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
20/08/2026 10,800 0.2 (1.89%) 5,600 59.55 0 0 10,600 11,300 9,860
19/08/2026 10,600 0 (0%) 6,500 69.81 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.15 (-1.4%) 200 2.12 0 0 10,750 11,500 10,000
17/08/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
14/08/2026 10,750 0.05 (0.47%) 10,500 111.77 0 0 10,700 11,400 9,960
13/08/2026 10,700 0.15 (1.42%) 200 2.14 0 0 10,550 11,250 9,820
12/08/2026 10,550 -0.35 (-3.21%) 2,600 27.64 0 0 10,900 11,650 10,150
11/08/2026 10,900 0 (0%) 10,500 112.94 0 0 10,900 11,650 10,150
10/08/2026 10,900 0.05 (0.46%) 4,600 49.94 0 0 10,850 11,600 10,100
07/08/2026 10,850 0.2 (1.88%) 1,500 16.22 0 0 10,650 11,350 9,910
06/08/2026 10,650 0.05 (0.47%) 3,400 36.41 0 0 10,600 11,300 9,860
05/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
04/08/2026 10,600 -0.1 (-0.93%) 600 6.36 0 0 10,700 11,400 9,960
03/08/2026 10,700 -0.15 (-1.38%) 19,000 203.79 0 0 10,850 11,600 10,100
31/07/2026 10,850 0.15 (1.4%) 24,400 259.2 0 0 10,700 11,400 9,960
30/07/2026 10,700 -0.05 (-0.47%) 10,200 107.67 0 0 10,750 11,500 10,000
29/07/2026 10,750 0 (0%) 19,800 208.97 0 0 10,750 11,500 10,000
28/07/2026 10,750 0.05 (0.47%) 6,600 70.38 0 0 10,700 11,400 9,960
27/07/2026 10,700 -0.2 (-1.83%) 2,900 30.98 0 0 10,900 11,650 10,150
24/07/2026 10,900 -0.1 (-0.91%) 19,100 205.77 0 0 11,000 11,750 10,250
23/07/2026 11,000 0.1 (0.92%) 7,000 74.79 0 0 10,900 11,650 10,150
22/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
21/07/2026 10,900 -0.1 (-0.91%) 10,900 120.66 0 0 11,000 11,750 10,250
20/07/2026 11,000 0 (0%) 17,800 193.3 0 0 11,000 11,750 10,250
17/07/2026 11,000 0.05 (0.46%) 16,200 178.56 0 0 10,950 11,700 10,200
16/07/2026 10,950 -0.1 (-0.9%) 23,300 256.53 0 0 11,050 11,800 10,300
15/07/2026 11,050 0.25 (2.31%) 7,500 83.02 0 0 10,800 11,550 10,050
14/07/2026 10,800 -0.1 (-0.92%) 10,800 115.06 0 0 10,900 11,650 10,150
13/07/2026 10,900 0 (0%) 3,300 35.97 0 0 10,900 11,650 10,150
10/07/2026 10,900 0 (0%) 400 4.29 0 0 10,900 11,650 10,150
09/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/07/2026 10,900 0.2 (1.87%) 300 3.23 0 0 10,700 11,400 9,960
07/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
06/07/2026 10,700 0.1 (0.94%) 3,600 39.02 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 200 2.12 0 0 10,700 11,400 9,960
02/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
01/07/2026 10,700 -0.25 (-2.28%) 4,300 45.7 0 0 10,950 11,700 10,200
30/06/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
29/06/2026 10,950 0.35 (3.3%) 800 8.76 0 0 10,600 11,300 9,860
26/06/2026 10,600 0 (0%) 1,500 15.93 0 0 10,600 11,300 9,860
25/06/2026 10,600 0.05 (0.47%) 100 1.06 0 0 10,550 11,250 9,820
24/06/2026 10,550 -0.05 (-0.47%) 200 2.12 0 0 10,600 11,300 9,860
23/06/2026 10,600 -0.4 (-3.64%) 200 2.1 0 0 11,000 11,750 10,250
22/06/2026 11,000 0.05 (0.46%) 400 4.36 0 0 10,950 11,700 10,200
19/06/2026 10,950 0.15 (1.39%) 500 5.39 0 0 10,800 11,550 10,050
18/06/2026 10,800 0.1 (0.93%) 900 9.7 0 0 10,700 11,400 9,960
17/06/2026 10,700 0.17 (1.57%) 1,300 13.96 0 0 10,535 11,250 9,820
16/06/2026 11,350 -0.1 (-0.87%) 8,300 95.31 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.1 (0.88%) 10,500 118.85 0 0 11,350 12,100 10,600
12/06/2026 11,350 -0.1 (-0.87%) 3,700 42.11 0 0 11,450 12,250 10,650
11/06/2026 11,450 0.15 (1.33%) 200 2.29 0 0 11,300 12,050 10,550
10/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
09/06/2026 11,300 0 (0%) 2,000 22.61 0 0 11,300 12,050 10,550
08/06/2026 11,300 0 (0%) 4,800 54.35 0 0 11,300 12,050 10,550
05/06/2026 11,300 -0.05 (-0.44%) 2,000 22.62 0 0 11,350 12,100 10,600
04/06/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
03/06/2026 11,350 0.05 (0.44%) 100 1.14 0 0 11,300 12,050 10,550
02/06/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,050 10,550
01/06/2026 11,300 -0.15 (-1.31%) 3,000 33.9 0 0 11,450 12,250 10,650
29/05/2026 11,450 -0.05 (-0.43%) 4,300 48.64 0 0 11,500 12,300 10,700
28/05/2026 11,500 0 (0%) 2,300 26.45 0 0 11,500 12,300 10,700
27/05/2026 11,500 0.05 (0.44%) 100 1.15 0 0 11,450 12,250 10,650
26/05/2026 11,450 0.05 (0.44%) 7,000 80.27 0 0 11,400 12,150 10,650
25/05/2026 11,400 0 (0%) 3,300 37.39 0 0 11,400 12,150 10,650
22/05/2026 11,400 0.2 (1.79%) 20,300 232.65 0 0 11,200 11,950 10,450
21/05/2026 11,200 -0.4 (-3.45%) 3,000 33.61 0 0 11,600 12,400 10,800
20/05/2026 11,600 0.3 (2.65%) 700 8.12 0 0 11,300 12,050 10,550
19/05/2026 11,300 0 (0%) 1,700 19.21 0 0 11,300 12,050 10,550
18/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
15/05/2026 11,300 -0.3 (-2.59%) 4,400 49.73 0 0 11,600 12,400 10,800
14/05/2026 11,600 0.2 (1.75%) 100 1.16 0 0 11,400 12,150 10,650
13/05/2026 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,150 10,650
12/05/2026 11,400 0 (0%) 1,900 21.51 0 0 11,400 12,150 10,650
11/05/2026 11,400 0 (0%) 3,300 37.62 0 0 11,400 12,150 10,650
08/05/2026 11,400 0.05 (0.44%) 1,700 19.23 0 0 11,350 12,100 10,600
07/05/2026 11,350 -0.15 (-1.3%) 15,300 173.45 0 0 11,500 12,300 10,700
06/05/2026 11,500 0 (0%) 14,400 166.32 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.4 (-3.36%) 13,700 158.41 0 0 11,900 12,700 11,100
04/05/2026 11,900 0 (0%) 100 1.19 0 0 11,900 12,700 11,100

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