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 6,200 0 (0%) 20,500 125.43 0 0 6,200 6,800 5,600
29/10/2026 6,200 0 (0%) 3,919 24.06 0 0 6,200 6,800 5,600
28/10/2026 6,200 0.1 (1.64%) 3,700 22.54 0 0 6,100 6,700 5,500
27/10/2026 6,100 0 (0%) 5,810 35.44 0 0 6,100 6,700 5,500
26/10/2026 6,100 -0.1 (-1.61%) 14,000 85.4 0 0 6,200 6,800 5,600
23/10/2026 6,200 0 (0%) 9,345 57.33 0 0 6,200 6,800 5,600
22/10/2026 6,200 -0.1 (-1.59%) 5,112 31.69 0 0 6,300 6,900 5,700
21/10/2026 6,300 0.2 (3.28%) 33,500 206.9 0 0 6,100 6,700 5,500
20/10/2026 6,100 -0.1 (-1.61%) 7,016 42.8 0 0 6,200 6,800 5,600
19/10/2026 6,200 0 (0%) 5,000 30.58 0 0 6,200 6,800 5,600
16/10/2026 6,200 0 (0%) 6,400 39.26 0 0 6,200 6,800 5,600
15/10/2026 6,200 0.1 (1.64%) 29,847 182.3 0 0 6,100 6,700 5,500
14/10/2026 6,100 0 (0%) 9,763 59.55 0 0 6,100 6,700 5,500
13/10/2026 6,100 -0.1 (-1.61%) 13,100 80.41 0 0 6,200 6,800 5,600
12/10/2026 6,200 0 (0%) 12,901 78.72 0 0 6,200 6,800 5,600
09/10/2026 6,200 0 (0%) 13,702 83.85 0 0 6,200 6,800 5,600
08/10/2026 6,200 -0.1 (-1.59%) 17,900 110.5 0 0 6,300 6,900 5,700
07/10/2026 6,300 0.1 (1.61%) 17,914 110.39 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.1 (-1.59%) 63,601 385.87 0 0 6,300 6,900 5,700
05/10/2026 6,300 0.1 (1.61%) 10,314 65.16 0 0 6,200 6,800 5,600
02/10/2026 6,200 0 (0%) 30,314 186.1 0 0 6,200 6,800 5,600
01/10/2026 6,200 -0.1 (-1.59%) 14,500 89.9 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 10,000 61.6 0 0 6,300 6,900 5,700
29/09/2026 6,300 0.1 (1.61%) 20,000 124.62 0 0 6,200 6,800 5,600
28/09/2026 6,200 -0.1 (-1.59%) 10,800 67.01 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 8,600 54.07 0 0 6,300 6,900 5,700
24/09/2026 6,300 -0.1 (-1.56%) 19,600 124.16 0 0 6,400 7,000 5,800
23/09/2026 6,400 0 (0%) 14,900 95.36 0 0 6,400 7,000 5,800
22/09/2026 6,400 -0.1 (-1.54%) 42,200 272.9 0 0 6,500 7,100 5,900
21/09/2026 6,500 0 (0%) 57,417 374.03 0 0 6,500 7,100 5,900
18/09/2026 6,500 0.1 (1.56%) 66,002 416.43 0 0 6,400 7,000 5,800
17/09/2026 6,400 -0.1 (-1.54%) 34,500 224.39 0 0 6,500 7,100 5,900
16/09/2026 6,500 0.1 (1.56%) 23,900 150.67 0 0 6,400 7,000 5,800
15/09/2026 6,400 -0.1 (-1.54%) 19,803 126.57 0 0 6,500 7,100 5,900
14/09/2026 6,500 0 (0%) 4,800 31.2 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.1 (-1.52%) 57,830 379.71 0 0 6,600 7,200 6,000
10/09/2026 6,600 0.2 (3.13%) 12,600 82.79 0 0 6,400 7,000 5,800
09/09/2026 6,400 0 (0%) 55,821 352.7 0 0 6,400 7,000 5,800
08/09/2026 6,400 -0.1 (-1.54%) 15,017 96.47 0 0 6,500 7,100 5,900
07/09/2026 6,500 -0.1 (-1.52%) 5,633 36.33 0 0 6,600 7,200 6,000
04/09/2026 6,600 0.1 (1.54%) 33,835 214.65 0 0 6,500 7,100 5,900
03/09/2026 6,500 -0.3 (-4.41%) 22,609 146.71 0 0 6,800 7,400 6,200
28/08/2026 6,800 0 (0%) 10,408 69.78 0 0 6,800 7,400 6,200
27/08/2026 6,800 0.2 (3.03%) 15,135 100.77 0 0 6,600 7,200 6,000
26/08/2026 6,600 0.1 (1.54%) 108,413 705.3 0 0 6,500 7,100 5,900
25/08/2026 6,500 0 (0%) 15,545 99.58 0 0 6,500 7,100 5,900
24/08/2026 6,500 0 (0%) 40,556 260.97 0 0 6,500 7,100 5,900
21/08/2026 6,500 0.2 (3.17%) 80,307 519.93 0 0 6,300 6,900 5,700
20/08/2026 6,300 0.1 (1.61%) 4,115 26.05 0 0 6,200 6,800 5,600
19/08/2026 6,200 -0.2 (-3.13%) 7,803 48.44 0 0 6,400 7,000 5,800
18/08/2026 6,400 0 (0%) 37,504 236.2 0 0 6,400 7,000 5,800
17/08/2026 6,400 0.1 (1.59%) 14,300 91.47 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,405 217.63 0 0 6,300 6,900 5,700
13/08/2026 6,300 -0.1 (-1.56%) 50,600 321.67 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.1 (-1.54%) 47,701 306.26 0 0 6,500 7,100 5,900
11/08/2026 6,500 0.1 (1.56%) 17,000 109.43 0 0 6,400 7,000 5,800
10/08/2026 6,400 0.1 (1.59%) 16,700 107.84 0 0 6,300 6,900 5,700
07/08/2026 6,300 -0.1 (-1.56%) 15,500 98.77 0 0 6,400 7,000 5,800
06/08/2026 6,400 0.1 (1.59%) 43,415 277.57 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 21,502 136.44 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 4,545 29.22 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.3 (4.84%) 29,301 188.6 0 0 6,200 6,800 5,600
31/07/2026 6,200 -0.2 (-3.13%) 25,768 163.32 0 0 6,400 7,000 5,800
30/07/2026 6,400 0 (0%) 28,432 181.41 0 0 6,400 7,000 5,800
29/07/2026 6,400 -0.1 (-1.54%) 33,102 202.56 0 0 6,500 7,100 5,900
28/07/2026 6,500 0.1 (1.56%) 52,703 326.81 0 0 6,400 7,000 5,800
27/07/2026 6,400 0.1 (1.59%) 50,900 321.06 0 0 6,300 6,900 5,700
24/07/2026 6,300 0 (0%) 11,402 71.6 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.1 (1.61%) 53,700 337.89 0 0 6,200 6,800 5,600
22/07/2026 6,200 -0.2 (-3.13%) 72,900 452.83 0 0 6,400 7,000 5,800
21/07/2026 6,400 0 (0%) 83,800 532.8 0 0 6,400 7,000 5,800
20/07/2026 6,400 -0.1 (-1.54%) 22,900 145 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,400 259.51 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 48,300 308.03 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.3 (-4.48%) 43,900 284.34 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 74,200 482.19 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.3 (-4.29%) 42,400 286.71 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 11,205 77.48 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.2 (-2.78%) 22,802 159.54 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 75,200 541.34 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 6,802 47.92 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.2 (2.86%) 139,431 1,016.94 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 187,316 1,319.05 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 13,300 89.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0.1 (1.49%) 8,600 58.18 0 0 6,700 7,300 6,100
30/06/2026 6,700 0.1 (1.52%) 7,610 50.99 0 0 6,600 7,200 6,000
29/06/2026 6,600 0 (0%) 36,600 241.56 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 11,300 75.3 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 6,978 46.76 0 0 6,700 7,300 6,100
24/06/2026 6,700 -0.1 (-1.47%) 2,132 14.3 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 2,610 17.75 0 0 6,800 7,400 6,200
22/06/2026 6,800 -0.1 (-1.45%) 22,814 156.23 0 0 6,900 7,500 6,300
19/06/2026 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800

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