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 10,400 -1.1 (-9.57%) 14,801 161.81 0 0 11,500 12,600 10,400
30/10/2026 11,500 0.6 (5.5%) 41,552 464.86 0 0 10,900 11,900 9,900
29/10/2026 10,900 -0.1 (-0.91%) 2,170 23.52 0 0 11,000 12,100 9,900
28/10/2026 11,000 0 (0%) 2,156 23.72 0 0 11,000 12,100 9,900
27/10/2026 11,000 -0.7 (-5.98%) 16,601 182.66 0 0 11,700 12,800 10,600
26/10/2026 11,700 -0.2 (-1.68%) 3,311 38.24 0 0 11,900 13,000 10,800
23/10/2026 11,900 -0.1 (-0.83%) 303 3.6 0 0 12,000 13,200 10,800
22/10/2026 12,000 0.3 (2.56%) 4,170 50.54 0 0 11,700 12,800 10,600
21/10/2026 11,700 1 (9.35%) 1,340 14.43 0 0 10,700 11,700 9,700
20/10/2026 10,700 0.2 (1.9%) 2,800 29.8 0 0 10,500 11,500 9,500
19/10/2026 10,500 -0.3 (-2.78%) 3,200 33 0 0 10,800 11,800 9,800
16/10/2026 10,800 0.5 (4.85%) 224 2.39 0 0 10,300 11,300 9,300
15/10/2026 10,300 -0.1 (-0.96%) 34,401 354.51 0 0 10,400 11,400 9,400
14/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/10/2026 10,400 0 (0%) 2,200 22.7 0 0 10,400 11,400 9,400
12/10/2026 10,400 0 (0%) 4,700 48.51 0 0 10,400 11,400 9,400
09/10/2026 10,400 0 (0%) 2,130 22.14 0 0 10,400 11,400 9,400
08/10/2026 10,400 -0.2 (-1.89%) 10,610 108.33 0 0 10,600 11,600 9,600
07/10/2026 10,600 -0.3 (-2.75%) 17,356 184.39 0 0 10,900 11,900 9,900
06/10/2026 10,900 0 (0%) 10 0.11 0 0 10,900 11,900 9,900
05/10/2026 10,900 0 (0%) 11,100 118.66 0 0 10,900 11,900 9,900
02/10/2026 10,900 0 (0%) 8,425 88.12 0 0 10,900 11,900 9,900
01/10/2026 10,900 0.5 (4.81%) 18,400 191.62 0 0 10,400 11,400 9,400
30/09/2026 10,400 0 (0%) 13,630 141.8 0 0 10,400 11,400 9,400
29/09/2026 10,400 -0.4 (-3.7%) 1,600 17.26 0 0 10,800 11,800 9,800
28/09/2026 10,800 0.2 (1.89%) 412 4.28 0 0 10,600 11,600 9,600
25/09/2026 10,600 0.4 (3.92%) 100 1.06 0 0 10,200 11,200 9,200
24/09/2026 10,200 0 (0%) 1,231 12.52 0 0 10,200 11,200 9,200
23/09/2026 10,200 -0.1 (-0.97%) 718 7.32 0 0 10,300 11,300 9,300
22/09/2026 10,300 0.3 (3%) 3,932 40.59 0 0 10,000 11,000 9,000
21/09/2026 10,000 -0.5 (-4.76%) 4,810 48.15 0 0 10,500 11,500 9,500
18/09/2026 10,500 0.4 (3.96%) 511 5.31 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 700 6.98 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 1,600 16.17 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 2,594 25.96 0 0 10,100 11,100 9,100
14/09/2026 10,100 0.1 (1%) 2,125 21.35 0 0 10,000 11,000 9,000
11/09/2026 10,000 0 (0%) 8,111 81.11 0 0 10,000 11,000 9,000
10/09/2026 10,000 0 (0%) 1,111 11.11 0 0 10,000 11,000 9,000
09/09/2026 10,000 -0.7 (-6.54%) 84,139 875.8 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 16,900 181.37 0 0 10,700 11,700 9,700
07/09/2026 10,700 0.1 (0.94%) 2,260 25.71 0 0 10,600 11,600 9,600
04/09/2026 10,600 -0.3 (-2.75%) 7,516 79.77 0 0 10,900 11,900 9,900
03/09/2026 10,900 -0.1 (-0.91%) 4,426 47.52 0 0 11,000 12,100 9,900
28/08/2026 11,000 0 (0%) 210 2.32 0 0 11,000 12,100 9,900
27/08/2026 11,000 0.1 (0.92%) 5,430 59.13 0 0 10,900 11,900 9,900
26/08/2026 10,900 0.2 (1.87%) 23,055 242.35 0 0 10,700 11,700 9,700
25/08/2026 10,700 0 (0%) 1,710 18.3 0 0 10,700 11,700 9,700
24/08/2026 10,700 -0.5 (-4.46%) 17,113 184.17 0 0 11,200 12,300 10,100
21/08/2026 11,200 0.4 (3.7%) 36,897 398.58 0 0 10,800 11,800 9,800
20/08/2026 10,800 0.5 (4.85%) 45,367 494.92 0 0 10,300 11,300 9,300
19/08/2026 10,300 -0.9 (-8.04%) 232,044 2,370.8 0 0 11,200 12,300 10,100
18/08/2026 11,200 -1.2 (-9.68%) 58,311 653.11 0 0 12,400 13,600 11,200
17/08/2026 12,400 -1.3 (-9.49%) 95,668 1,190.11 0 0 13,700 15,000 12,400
14/08/2026 13,700 -1.5 (-9.87%) 186,300 2,592.15 0 0 15,200 16,700 13,700
13/08/2026 15,200 0 (0%) 24,000 364.8 0 0 15,200 16,700 13,700
12/08/2026 15,200 -0.1 (-0.65%) 10,000 152.35 0 0 15,300 16,800 13,800
11/08/2026 15,300 -0.2 (-1.29%) 6,600 102.12 0 0 15,500 17,000 14,000
10/08/2026 15,500 -0.4 (-2.52%) 4,000 61.21 0 0 15,900 17,400 14,400
07/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/08/2026 15,900 -0.1 (-0.63%) 8,800 139.39 0 0 16,000 17,600 14,400
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/08/2026 16,000 -0.1 (-0.62%) 2,100 32.2 0 0 16,100 17,700 14,500
03/08/2026 16,100 0.9 (5.92%) 54,700 872.57 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 300 4.4 0 0 15,200 16,700 13,700
30/07/2026 15,200 0.6 (4.11%) 6,742 98.13 0 0 14,600 16,000 13,200
29/07/2026 14,600 0.1 (0.69%) 3,500 50.98 0 0 14,500 15,900 13,100
28/07/2026 14,500 -0.5 (-3.33%) 913 13.11 0 0 15,000 16,500 13,500
27/07/2026 15,000 0.7 (4.9%) 500 7.33 0 0 14,300 15,700 12,900
24/07/2026 14,300 0 (0%) 602 8.59 0 0 14,300 15,700 12,900
23/07/2026 14,300 -0.3 (-2.05%) 20,900 295.56 0 0 14,600 16,000 13,200
22/07/2026 14,600 -0.2 (-1.35%) 20,989 301.47 0 0 14,800 16,200 13,400
21/07/2026 14,800 -0.2 (-1.33%) 13,100 189.29 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 5,600 80.6 0 0 15,000 16,500 13,500
17/07/2026 15,000 -0.1 (-0.66%) 1,301 19.46 0 0 15,100 16,600 13,600
16/07/2026 15,100 -0.1 (-0.66%) 10,200 151.57 0 0 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 4,800 72.52 0 0 15,200 16,700 13,700
14/07/2026 15,200 0 (0%) 14,800 221.34 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.1 (-0.65%) 3,400 51.1 0 0 15,300 16,800 13,800
10/07/2026 15,300 -0.1 (-0.65%) 5,001 75.99 0 0 15,400 16,900 13,900
09/07/2026 15,400 -0.1 (-0.65%) 4,800 72.91 0 0 15,500 17,000 14,000
08/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 7 0.11 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.2 (1.31%) 6,100 93.35 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 3,903 59.09 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 5,300 80.73 0 0 15,400 16,900 13,900
01/07/2026 15,400 -0.1 (-0.65%) 3,400 52.26 0 0 15,500 17,000 14,000
30/06/2026 15,500 -0.3 (-1.9%) 6,101 93.28 0 0 15,800 17,300 14,300
29/06/2026 15,800 0 (0%) 267 4.15 0 0 15,800 17,300 14,300
26/06/2026 15,800 -0.1 (-0.63%) 3,701 57.08 0 0 15,900 17,400 14,400
25/06/2026 15,900 0.3 (1.92%) 700 11.13 0 0 15,600 17,100 14,100
24/06/2026 15,600 0.2 (1.3%) 300 4.68 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/06/2026 15,400 0.2 (1.32%) 100 1.54 0 0 15,200 16,700 13,700
19/06/2026 15,200 -0.2 (-1.3%) 2,000 30.05 0 0 15,400 16,900 13,900
18/06/2026 15,400 0 (0%) 3,900 59.86 0 0 15,400 16,900 13,900
17/06/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 2,000 30.8 0 0 15,400 16,900 13,900
15/06/2026 15,400 0 (0%) 1,300 20.02 0 0 15,400 16,900 13,900
12/06/2026 15,400 0 (0%) 10,200 155.76 0 0 15,400 16,900 13,900
11/06/2026 15,400 -0.2 (-1.28%) 5,300 81.62 0 0 15,600 17,100 14,100
10/06/2026 15,600 -0.1 (-0.64%) 3,010 46.96 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,100 17.17 0 0 15,700 17,200 14,200
08/06/2026 15,700 -0.2 (-1.26%) 1,100 17.28 0 0 15,900 17,400 14,400
05/06/2026 15,900 0 (0%) 5,400 85.35 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.1 (-0.63%) 1,000 15.9 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 3,100 49.22 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 4,650 74.38 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.1 (0.63%) 600 9.45 0 0 15,900 17,400 14,400
29/05/2026 15,900 0 (0%) 3,300 52.52 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 900 14.3 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 2,000 31.42 0 0 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 8,600 135.67 0 0 15,900 17,400 14,400
25/05/2026 15,900 -0.3 (-1.85%) 6,900 108.31 0 0 16,200 17,800 14,600
22/05/2026 16,200 -0.2 (-1.22%) 8,100 129.62 0 0 16,400 18,000 14,800
21/05/2026 16,400 0 (0%) 4,728 76.15 0 0 16,400 18,000 14,800
20/05/2026 16,400 -0.5 (-2.96%) 300 4.86 0 0 16,900 18,500 15,300
19/05/2026 16,900 0.7 (4.32%) 2,900 47.51 0 0 16,200 17,800 14,600
18/05/2026 16,200 0 (0%) 6,200 99.12 0 0 16,200 17,800 14,600
15/05/2026 16,200 0 (0%) 4,800 76.82 0 0 16,200 17,800 14,600
14/05/2026 16,200 0 (0%) 1,300 20.9 0 0 16,200 17,800 14,600
13/05/2026 16,200 0 (0%) 6,408 103.09 0 0 16,200 17,800 14,600
12/05/2026 18,700 -0.7 (-3.61%) 24,810 470.56 0 0 19,400 21,300 17,500
11/05/2026 19,400 0.1 (0.52%) 25,578 495.7 0 0 19,300 21,200 17,400
08/05/2026 19,300 0 (0%) 11,650 224.83 0 0 19,300 21,200 17,400
07/05/2026 19,300 0.2 (1.05%) 9,856 189.02 0 0 19,100 21,000 17,200
06/05/2026 19,100 0.1 (0.53%) 2,850 54.16 0 0 19,000 20,900 17,100
05/05/2026 19,000 -0.2 (-1.04%) 21,223 404.4 0 0 19,200 21,100 17,300
04/05/2026 19,200 0.4 (2.13%) 32,427 632.9 0 0 18,800 20,600 17,000

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