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
06/11/2026 21,500 0.6 (2.87%) 1,600 34.4 0 0 20,900 22,900 18,900
05/11/2026 20,900 -0.2 (-0.95%) 2,300 47.74 0 0 21,100 23,200 19,000
04/11/2026 21,100 -0.2 (-0.94%) 2,200 46.43 0 0 21,300 23,400 19,200
03/11/2026 21,300 0.4 (1.91%) 2,100 44.75 0 0 20,900 22,900 18,900
02/11/2026 20,900 1.3 (6.63%) 1,800 37.27 0 0 19,600 21,500 17,700
30/10/2026 19,600 -0.9 (-4.39%) 53,201 1,063.52 0 0 20,500 22,500 18,500
29/10/2026 20,500 -0.2 (-0.97%) 34,500 691.79 0 0 20,700 22,700 18,700
28/10/2026 20,700 0 (0%) 110,300 2,227.52 0 0 20,700 22,700 18,700
27/10/2026 20,700 -0.2 (-0.96%) 2,600 53.86 0 0 20,900 22,900 18,900
26/10/2026 20,900 -0.4 (-1.88%) 22,600 444.73 0 0 21,300 23,400 19,200
23/10/2026 21,300 0.3 (1.43%) 2,100 44.75 48,000 907.2 21,000 23,100 18,900
22/10/2026 21,000 -0.6 (-2.78%) 3,200 67.2 0 0 21,600 23,700 19,500
21/10/2026 21,600 -1.9 (-8.09%) 2,000 43.2 40,000 848 23,500 25,800 21,200
20/10/2026 23,500 1 (4.44%) 4,400 91.64 0 0 22,500 24,700 20,300
19/10/2026 22,500 1 (4.65%) 28,300 560.82 30,000 582 21,500 23,600 19,400
16/10/2026 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
15/10/2026 21,500 0.1 (0.47%) 2,100 45.3 0 0 21,400 23,500 19,300
14/10/2026 21,400 0.4 (1.9%) 802 17.16 0 0 21,000 23,100 18,900
13/10/2026 21,000 0 (0%) 2,000 42 0 0 21,000 23,100 18,900
12/10/2026 21,000 -0.4 (-1.87%) 2,000 41.63 0 0 21,400 23,500 19,300
09/10/2026 21,400 -0.1 (-0.47%) 2,000 42.8 0 0 21,500 23,600 19,400
08/10/2026 21,500 -0.5 (-2.27%) 2,200 47.33 0 0 22,000 24,200 19,800
07/10/2026 22,000 0.5 (2.33%) 500 10.95 0 0 21,500 23,600 19,400
06/10/2026 21,500 0.2 (0.94%) 7,700 156.45 0 0 21,300 23,400 19,200
05/10/2026 21,300 0.4 (1.91%) 1,200 25.42 0 0 20,900 22,900 18,900
02/10/2026 20,900 0.2 (0.97%) 2,400 49.89 0 0 20,700 22,700 18,700
01/10/2026 20,700 0 (0%) 3,000 62.1 0 0 20,700 22,700 18,700
30/09/2026 20,700 -0.2 (-0.96%) 7,200 147.02 0 0 20,900 22,900 18,900
29/09/2026 20,900 0.3 (1.46%) 3,000 62.4 0 0 20,600 22,600 18,600
28/09/2026 20,600 -0.4 (-1.9%) 2,002 41.24 0 0 21,000 23,100 18,900
25/09/2026 21,000 -0.7 (-3.23%) 1,800 37.86 0 0 21,700 23,800 19,600
24/09/2026 21,700 -0.3 (-1.36%) 1,600 34.52 0 0 22,000 24,200 19,800
23/09/2026 22,000 0.1 (0.46%) 3,403 69.93 0 0 21,900 24,000 19,800
22/09/2026 21,900 -0.1 (-0.45%) 13,101 264.32 0 0 22,000 24,200 19,800
21/09/2026 22,000 0 (0%) 100 2.2 97,800 1,936.44 22,000 24,200 19,800
18/09/2026 22,000 0 (0%) 45,003 990.06 0 0 22,000 24,200 19,800
17/09/2026 22,000 0 (0%) 1,155 24.47 0 0 22,000 24,200 19,800
16/09/2026 22,000 0.1 (0.46%) 6,700 142.13 0 0 21,900 24,000 19,800
15/09/2026 21,900 1.4 (6.83%) 1,000 21.8 0 0 20,500 22,500 18,500
14/09/2026 20,500 -2.2 (-9.69%) 61,659 1,413.33 60,000 1,230 22,700 24,900 20,500
11/09/2026 22,700 1.8 (8.61%) 6,100 124.44 0 0 20,900 22,900 18,900
10/09/2026 20,900 -0.2 (-0.95%) 2,000 40.35 0 0 21,100 23,200 19,000
09/09/2026 21,100 -0.7 (-3.21%) 1,601 32.42 0 0 21,800 23,900 19,700
08/09/2026 21,800 1.6 (7.92%) 1,100 23.67 0 0 20,200 22,200 18,200
07/09/2026 20,200 0 (0%) 49,700 1,023.25 0 0 20,200 22,200 18,200
04/09/2026 20,200 -0.1 (-0.49%) 1,500 30.3 0 0 20,300 22,300 18,300
03/09/2026 20,300 0.7 (3.57%) 2,976 60.09 0 0 19,600 21,500 17,700
28/08/2026 19,600 -0.8 (-3.92%) 3,100 60.82 0 0 20,400 22,400 18,400
27/08/2026 20,400 0 (0%) 9,200 186.4 0 0 20,400 22,400 18,400
26/08/2026 20,400 0.7 (3.55%) 3,350 67.93 0 0 19,700 21,600 17,800
25/08/2026 19,700 -0.8 (-3.9%) 125 2.48 0 0 20,500 22,500 18,500
24/08/2026 20,500 0.4 (1.99%) 19,026 373.92 0 0 20,100 22,100 18,100
21/08/2026 20,100 -1.8 (-8.22%) 3,300 66.33 0 0 21,900 24,000 19,800
20/08/2026 21,900 -0.1 (-0.45%) 500 10.95 0 0 22,000 24,200 19,800
19/08/2026 22,000 1.5 (7.32%) 75,500 1,520.39 0 0 20,500 22,500 18,500
18/08/2026 20,500 0 (0%) 8,900 181.09 0 0 20,500 22,500 18,500
17/08/2026 20,500 0.1 (0.49%) 4,400 88.13 0 0 20,400 22,400 18,400
14/08/2026 20,400 0.4 (2%) 18,700 374.94 0 0 20,000 22,000 18,000
13/08/2026 20,000 -0.1 (-0.5%) 10,510 209.47 0 0 20,100 22,100 18,100
12/08/2026 20,100 0.1 (0.5%) 47,100 950.7 0 0 20,000 22,000 18,000
11/08/2026 20,000 -0.1 (-0.5%) 3,800 75.47 0 0 20,100 22,100 18,100
10/08/2026 20,100 -0.3 (-1.47%) 6,300 124.62 0 0 20,400 22,400 18,400
07/08/2026 20,400 0 (0%) 3,000 61.2 0 0 20,400 22,400 18,400
06/08/2026 20,400 0.2 (0.99%) 18,010 349.71 0 0 20,200 22,200 18,200
05/08/2026 20,200 -0.2 (-0.98%) 3,400 68.43 0 0 20,400 22,400 18,400
04/08/2026 20,400 -0.2 (-0.97%) 3,000 61.2 0 0 20,600 22,600 18,600
03/08/2026 20,600 -0.2 (-0.96%) 3,105 63.08 0 0 20,800 22,800 18,800
31/07/2026 20,800 1.2 (6.12%) 11,000 222.29 0 0 19,600 21,500 17,700
30/07/2026 19,600 -1.4 (-6.67%) 12,700 248.92 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.5 (-2.33%) 1,900 39.63 0 0 21,500 23,600 19,400
28/07/2026 21,500 0 (0%) 7,200 147.13 0 0 21,500 23,600 19,400
27/07/2026 21,500 0.1 (0.47%) 1,610 34.47 0 0 21,400 23,500 19,300
24/07/2026 21,400 -0.1 (-0.47%) 2,200 46.8 0 0 21,500 23,600 19,400
23/07/2026 21,500 -0.3 (-1.38%) 3,300 70.91 0 0 21,800 23,900 19,700
22/07/2026 21,800 0.6 (2.83%) 4,200 91.27 0 0 21,200 23,300 19,100
21/07/2026 21,200 -2.3 (-9.79%) 1,800 38.16 0 0 23,500 25,800 21,200
20/07/2026 23,500 2 (9.3%) 10,800 253.8 0 0 21,500 23,600 19,400
17/07/2026 21,500 0 (0%) 6,501 134.19 0 0 21,500 23,600 19,400
16/07/2026 21,500 0.4 (1.9%) 62,200 1,222.65 0 0 21,100 23,200 19,000
15/07/2026 21,100 0.3 (1.44%) 2,100 44.33 0 0 20,800 22,800 18,800
14/07/2026 20,800 0 (0%) 2,900 60.22 0 0 20,800 22,800 18,800
13/07/2026 20,800 0 (0%) 6,000 124.85 0 0 20,800 22,800 18,800
10/07/2026 20,800 -0.3 (-1.42%) 4,048 86.6 0 0 21,100 23,200 19,000
09/07/2026 21,100 -0.4 (-1.86%) 147 3.1 0 0 21,500 23,600 19,400
08/07/2026 21,500 0.2 (0.94%) 12,000 240.16 0 0 21,300 23,400 19,200
07/07/2026 21,300 -0.1 (-0.47%) 100 2.13 0 0 21,400 23,500 19,300
06/07/2026 21,400 -0.1 (-0.47%) 100 2.14 0 0 21,500 23,600 19,400
03/07/2026 21,500 0.9 (4.37%) 500 10.75 0 0 20,600 22,600 18,600
02/07/2026 20,600 0.3 (1.48%) 500 10.3 0 0 20,300 22,300 18,300
01/07/2026 20,300 0 (0%) 2,308 46.8 0 0 20,300 22,300 18,300
30/06/2026 20,300 -0.1 (-0.49%) 2,000 40.6 0 0 20,400 22,400 18,400
29/06/2026 20,400 0.3 (1.49%) 6,000 121.91 50,000 905 20,100 22,100 18,100
26/06/2026 20,100 -0.3 (-1.47%) 3,700 74.37 0 0 20,400 22,400 18,400
25/06/2026 20,400 0.2 (0.99%) 5,238 105.04 0 0 20,200 22,200 18,200
24/06/2026 20,200 0.2 (1%) 9,901 198.42 0 0 20,000 22,000 18,000
23/06/2026 20,000 0 (0%) 10,029 199.58 122,000 2,196 20,000 22,000 18,000
22/06/2026 20,000 -0.4 (-1.96%) 4,200 82.87 0 0 20,400 22,400 18,400
19/06/2026 20,400 0.1 (0.49%) 2,300 46.82 0 0 20,300 22,300 18,300
18/06/2026 20,300 -0.3 (-1.46%) 2,514 49.41 0 0 20,600 22,600 18,600
17/06/2026 20,600 -0.1 (-0.48%) 2,000 41.3 0 0 20,700 22,700 18,700
16/06/2026 20,700 -1.5 (-6.76%) 17,101 343.12 0 0 22,200 24,400 20,000
15/06/2026 22,200 0.3 (1.37%) 10,710 213.3 0 0 21,900 24,000 19,800
12/06/2026 21,900 -0.2 (-0.9%) 4,000 87.6 0 0 22,100 24,300 19,900
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
10/06/2026 22,100 0.8 (3.76%) 1,000 22.1 0 0 21,300 23,400 19,200
09/06/2026 21,300 0.4 (1.91%) 1,500 31.95 0 0 20,900 22,900 18,900
08/06/2026 20,900 -0.3 (-1.42%) 1,000 20.9 0 0 21,200 23,300 19,100
05/06/2026 21,200 -0.5 (-2.3%) 3,500 72 0 0 21,700 23,800 19,600
04/06/2026 21,700 1 (4.83%) 3,700 77 0 0 20,700 22,700 18,700
03/06/2026 20,700 -0.3 (-1.43%) 128,201 2,661.46 0 0 21,000 23,100 18,900
02/06/2026 21,000 0.1 (0.48%) 57,004 1,185.87 0 0 20,900 22,900 18,900
01/06/2026 20,900 -0.1 (-0.48%) 136,310 2,831.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 0.6 (2.94%) 9,062 184.76 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.6 (-2.86%) 40,000 786.09 0 0 21,000 23,100 18,900
27/05/2026 21,000 -1.3 (-5.83%) 46,900 951.05 0 0 22,300 24,500 20,100
26/05/2026 22,300 -0.7 (-3.04%) 54,745 1,240.33 479,800 9,931.86 23,000 25,300 20,700
25/05/2026 23,000 -1.5 (-6.12%) 8,608 195.23 0 0 24,500 26,900 22,100
22/05/2026 24,500 0.1 (0.41%) 17,000 419.5 0 0 24,400 26,800 22,000
21/05/2026 24,400 -0.2 (-0.81%) 21,000 516.4 0 0 24,600 27,000 22,200
20/05/2026 24,600 -1 (-3.91%) 9,000 214.9 0 0 25,600 28,100 23,100
19/05/2026 25,600 -0.1 (-0.39%) 22,900 559.22 0 0 25,700 28,200 23,200
18/05/2026 25,700 -0.4 (-1.53%) 68,200 1,628.3 0 0 26,100 28,700 23,500
15/05/2026 26,100 -0.4 (-1.51%) 5,400 135.99 0 0 26,500 29,100 23,900
14/05/2026 26,500 0.5 (1.92%) 6,023 157.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -1.2 (-4.41%) 19,205 492.95 0 0 27,200 29,900 24,500
12/05/2026 27,200 -0.3 (-1.09%) 17,200 456.32 0 0 27,500 30,200 24,800
11/05/2026 27,500 -0.1 (-0.36%) 7,300 195.86 0 0 27,600 30,300 24,900
08/05/2026 27,600 -0.1 (-0.36%) 5,401 144.59 0 0 27,700 30,400 25,000
07/05/2026 27,700 -0.3 (-1.07%) 9,811 272.56 0 0 28,000 30,800 25,200
06/05/2026 28,000 -0.6 (-2.1%) 4,800 136.05 0 0 28,600 31,400 25,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Short link