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
02/11/2026 28,700 1.2 (4.36%) 100 2.87 0 0 27,500 31,600 23,400
30/10/2026 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 32,200 23,800
29/10/2026 28,000 -1.2 (-4.11%) 2,938 82.32 0 0 29,200 33,500 24,900
28/10/2026 29,000 -0.4 (-1.36%) 202 5.9 0 0 29,400 33,800 25,000
27/10/2026 29,400 0 (0%) 14 0.38 0 0 29,400 33,800 25,000
26/10/2026 29,400 0 (0%) 2 0.06 0 0 29,400 33,800 25,000
23/10/2026 29,400 0 (0%) 3 0.09 0 0 29,400 33,800 25,000
22/10/2026 29,500 0.9 (3.15%) 7,300 214.29 0 0 28,600 32,800 24,400
21/10/2026 28,400 -0.2 (-0.7%) 1,700 48.6 0 0 28,600 32,800 24,400
20/10/2026 28,300 -0.7 (-2.41%) 1,100 31.48 0 0 29,000 33,300 24,700
19/10/2026 29,000 0.9 (3.2%) 6,000 173.7 0 0 28,100 32,300 23,900
16/10/2026 28,100 0.1 (0.36%) 150 4.22 0 0 28,000 32,200 23,800
15/10/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
14/10/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
13/10/2026 27,900 -0.3 (-1.06%) 1,100 30.78 0 0 28,200 32,400 24,000
12/10/2026 28,200 0.2 (0.71%) 300 8.45 0 0 28,000 32,200 23,800
09/10/2026 28,000 -0.1 (-0.36%) 1,000 28 0 0 28,100 32,300 23,900
08/10/2026 28,000 -0.1 (-0.36%) 3,004 84.29 0 0 28,100 32,300 23,900
07/10/2026 28,200 0 (0%) 2,600 73.14 0 0 28,200 32,400 24,000
06/10/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/10/2026 28,500 0 (0%) 2,300 64.93 0 0 28,500 32,700 24,300
02/10/2026 28,500 -3.4 (-10.66%) 7,601 216.63 0 0 31,900 36,600 27,200
01/10/2026 31,900 1.5 (4.93%) 100 3.19 0 0 30,400 34,900 25,900
30/09/2026 30,400 2.3 (8.19%) 100 3.04 0 0 28,100 32,300 23,900
29/09/2026 28,500 0.5 (1.79%) 6,800 191.15 0 0 28,000 32,200 23,800
28/09/2026 28,000 -0.5 (-1.75%) 2,910 81.52 0 0 28,500 32,700 24,300
25/09/2026 28,500 0.5 (1.79%) 2,200 62.6 0 0 28,000 32,200 23,800
24/09/2026 28,000 -3.9 (-12.23%) 300 8.4 0 0 31,900 36,600 27,200
23/09/2026 31,900 3.4 (11.93%) 200 6.03 0 0 28,500 32,700 24,300
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/09/2026 29,000 0 (0%) 400 11.4 0 0 29,000 33,300 24,700
18/09/2026 29,000 0.3 (1.05%) 2,520 73.16 0 0 28,700 33,000 24,400
17/09/2026 28,700 -0.3 (-1.03%) 800 22.96 0 0 29,000 33,300 24,700
16/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/09/2026 29,000 0.3 (1.05%) 500 14.5 0 0 28,700 33,000 24,400
11/09/2026 29,000 0.7 (2.47%) 2,200 63.15 0 0 28,300 32,500 24,100
10/09/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
09/09/2026 29,000 0 (0%) 300 8.5 0 0 29,000 33,300 24,700
08/09/2026 29,000 0 (0%) 700 20.3 0 0 29,000 33,300 24,700
07/09/2026 29,000 -1.7 (-5.54%) 4,000 116 0 0 30,700 35,300 26,100
04/09/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
03/09/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
28/08/2026 29,100 0.1 (0.34%) 200 6.13 0 0 29,000 33,300 24,700
27/08/2026 29,000 0 (0%) 1,200 34.75 0 0 29,000 33,300 24,700
26/08/2026 29,200 0.2 (0.69%) 1,300 37.72 0 0 29,000 33,300 24,700
25/08/2026 29,000 0 (0%) 3,047 88.45 0 0 29,000 33,300 24,700
24/08/2026 29,000 -1.2 (-3.97%) 8,100 235.06 0 0 30,200 34,700 25,700
21/08/2026 29,800 -2.6 (-8.02%) 200 6.03 0 0 32,400 37,200 27,600
20/08/2026 32,400 3.3 (11.34%) 100 3.24 0 0 29,100 33,400 24,800
19/08/2026 29,100 -0.1 (-0.34%) 1,000 29.05 0 0 29,200 33,500 24,900
18/08/2026 29,000 -0.4 (-1.36%) 3,808 111.16 0 0 29,400 33,800 25,000
17/08/2026 29,500 0.4 (1.37%) 712 20.95 568 14.09 29,100 33,400 24,800
14/08/2026 29,000 -1 (-3.33%) 4,000 116.21 0 0 30,000 34,500 25,500
13/08/2026 30,300 0.3 (1%) 800 24.03 0 0 30,000 34,500 25,500
12/08/2026 30,000 0 (0%) 1,000 29.96 0 0 30,000 34,500 25,500
11/08/2026 29,500 0.5 (1.72%) 7,837 234.68 0 0 29,000 33,300 24,700
10/08/2026 29,000 0 (0%) 2,930 84.96 0 0 29,000 33,300 24,700
07/08/2026 29,000 0 (0%) 8,530 247.35 0 0 29,000 33,300 24,700
06/08/2026 29,300 0.3 (1.03%) 11,900 345.13 0 0 29,000 33,300 24,700
05/08/2026 29,000 -0.5 (-1.69%) 17,200 499.38 0 0 29,500 33,900 25,100
04/08/2026 29,500 -0.5 (-1.67%) 6,000 176.84 0 0 30,000 34,500 25,500
03/08/2026 30,000 0.5 (1.69%) 2,180 65.37 0 0 29,500 33,900 25,100
31/07/2026 29,500 -0.1 (-0.34%) 9,912 292.43 0 0 29,600 34,000 25,200
30/07/2026 29,500 0.1 (0.34%) 3,820 112.9 0 0 29,400 33,800 25,000
29/07/2026 29,100 -1 (-3.32%) 5,970 175.29 0 0 30,100 34,600 25,600
28/07/2026 30,000 -2.1 (-6.54%) 3,770 113.37 0 0 32,100 36,900 27,300
27/07/2026 32,800 0.4 (1.23%) 600 19.28 0 0 32,400 37,200 27,600
24/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
23/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
22/07/2026 32,400 1.6 (5.19%) 1,101 35.72 0 0 30,800 35,400 26,200
21/07/2026 30,400 -0.3 (-0.98%) 6,800 209.5 0 0 30,700 35,300 26,100
20/07/2026 31,200 -0.3 (-0.95%) 1,200 36.87 0 0 31,500 36,200 26,800
17/07/2026 31,000 -0.5 (-1.59%) 11,503 362.13 0 0 31,500 36,200 26,800
16/07/2026 31,500 0 (0%) 14,700 462.38 0 0 31,500 36,200 26,800
15/07/2026 31,500 -0.1 (-0.32%) 9,500 299.34 0 0 31,600 36,300 26,900
14/07/2026 31,800 0.2 (0.63%) 4,040 127.62 0 0 31,600 36,300 26,900
13/07/2026 31,500 -0.2 (-0.63%) 10,300 325.5 0 0 31,700 36,400 27,000
10/07/2026 31,700 0.1 (0.32%) 5,200 164.85 0 0 31,600 36,300 26,900
09/07/2026 31,600 0.2 (0.64%) 16,000 506.05 0 0 31,400 36,100 26,700
08/07/2026 31,700 0 (0%) 2,200 69.02 0 0 31,700 36,400 27,000
07/07/2026 31,700 -0.1 (-0.31%) 8,800 279.04 0 0 31,800 36,500 27,100
06/07/2026 31,600 -0.4 (-1.25%) 23,200 737.63 0 0 32,000 36,800 27,200
03/07/2026 32,000 0.2 (0.63%) 22,800 728.66 0 0 31,800 36,500 27,100
02/07/2026 31,800 -0.1 (-0.31%) 12,000 381.58 0 0 31,900 36,600 27,200
01/07/2026 31,900 -0.4 (-1.24%) 6,100 194.62 0 0 32,300 37,100 27,500
30/06/2026 32,300 -1.6 (-4.72%) 12,900 416.68 0 0 33,900 38,900 28,900
29/06/2026 33,900 2.2 (6.94%) 100 3.39 0 0 31,700 36,400 27,000
26/06/2026 32,700 -0.5 (-1.51%) 7,500 238 0 0 33,200 38,100 28,300
25/06/2026 33,400 0.6 (1.83%) 200 6.63 0 0 32,800 37,700 27,900
24/06/2026 33,200 0.5 (1.53%) 2,500 81.96 0 0 32,700 37,600 27,800
23/06/2026 33,300 0.3 (0.91%) 1,621 52.96 0 0 33,000 37,900 28,100
22/06/2026 33,400 1.1 (3.41%) 500 16.5 0 0 32,300 37,100 27,500
19/06/2026 32,800 0.2 (0.61%) 6,242 201.65 0 0 32,600 37,400 27,800
18/06/2026 33,200 0.3 (0.91%) 13,100 426.62 0 0 32,900 37,800 28,000
17/06/2026 33,300 0 (0%) 13,354 438.86 0 0 33,300 38,200 28,400
16/06/2026 33,300 0.1 (0.3%) 1,300 43.29 0 0 33,200 38,100 28,300
15/06/2026 33,300 -0.2 (-0.6%) 9,101 301.77 0 0 33,500 38,500 28,500
12/06/2026 33,500 -0.3 (-0.89%) 1,800 60.3 0 0 33,800 38,800 28,800
11/06/2026 33,800 0.4 (1.2%) 3,001 101.43 0 0 33,400 38,400 28,400
10/06/2026 33,500 0.1 (0.3%) 12,300 410.91 0 0 33,400 38,400 28,400
09/06/2026 33,800 -0.1 (-0.29%) 8,917 297.87 0 0 33,900 38,900 28,900
08/06/2026 34,000 -0.4 (-1.16%) 16,700 566.58 0 0 34,400 39,500 29,300
05/06/2026 34,400 0 (0%) 16,100 554.19 0 0 34,400 39,500 29,300
04/06/2026 34,300 0.1 (0.29%) 14,500 499.1 0 0 34,200 39,300 29,100
03/06/2026 35,000 1 (2.94%) 9,000 308.08 0 0 34,000 39,100 28,900
02/06/2026 34,200 0.4 (1.18%) 500 17 0 0 33,800 38,800 28,800
01/06/2026 34,100 0 (0%) 1,000 33.82 0 0 34,100 39,200 29,000
29/05/2026 34,500 0.6 (1.77%) 1,068 36.04 0 0 33,900 38,900 28,900
28/05/2026 34,500 0 (0%) 8,100 274.71 0 0 34,500 39,600 29,400
27/05/2026 34,800 0.9 (2.65%) 500 17.26 0 0 33,900 38,900 28,900
26/05/2026 34,000 0 (0%) 1,600 54.3 0 0 34,000 39,100 28,900
25/05/2026 34,000 0.4 (1.19%) 1,100 37.4 0 0 33,600 38,600 28,600
22/05/2026 33,900 -0.6 (-1.74%) 1,101 36.98 0 0 34,500 39,600 29,400
21/05/2026 34,000 0 (0%) 13,000 448.13 0 0 34,000 39,100 28,900
20/05/2026 34,000 0 (0%) 17,501 594.97 0 0 34,000 39,100 28,900
19/05/2026 34,000 -0.7 (-2.02%) 2,805 95.49 0 0 34,700 39,900 29,500
18/05/2026 34,800 0.5 (1.46%) 4,300 149.39 0 0 34,300 39,400 29,200
15/05/2026 34,000 -0.2 (-0.58%) 34,300 1,174.87 0 0 34,200 39,300 29,100
14/05/2026 35,300 0.7 (2.02%) 7,100 242.63 0 0 34,600 39,700 29,500
13/05/2026 35,100 0.3 (0.86%) 200 6.91 0 0 34,800 40,000 29,600
12/05/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
11/05/2026 34,500 -0.1 (-0.29%) 2,900 100.84 0 0 34,600 39,700 29,500
08/05/2026 34,500 -0.6 (-1.71%) 1,600 55.32 0 0 35,100 40,300 29,900
07/05/2026 35,100 0 (0%) 900 31.61 0 0 35,100 40,300 29,900
06/05/2026 35,000 0.2 (0.57%) 4,700 164.77 0 0 34,800 40,000 29,600
05/05/2026 34,600 -0.2 (-0.57%) 1,400 48.76 0 0 34,800 40,000 29,600
04/05/2026 35,400 0.9 (2.61%) 3,300 114.71 0 0 34,500 39,600 29,400

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