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
04/11/2026 7,800 0 (0%) 10,800 84.24 0 0 7,800 8,900 6,700
03/11/2026 7,800 0.7 (9.86%) 23,700 185.57 0 0 7,100 8,100 6,100
02/11/2026 7,500 0.4 (5.63%) 5,884 41.86 0 0 7,100 8,100 6,100
30/10/2026 7,700 0 (0%) 10,744 75.83 0 0 7,700 8,800 6,600
29/10/2026 7,500 -0.3 (-3.85%) 1,100 8.45 0 0 7,800 8,900 6,700
28/10/2026 7,800 -0.1 (-1.27%) 8,614 67.32 0 0 7,900 9,000 6,800
27/10/2026 8,000 0.4 (5.26%) 41,417 325.38 0 0 7,600 8,700 6,500
26/10/2026 7,800 0.5 (6.85%) 48,175 363.85 0 0 7,300 8,300 6,300
23/10/2026 7,200 -0.3 (-4%) 31,280 229.11 0 0 7,500 8,600 6,400
22/10/2026 7,500 0 (0%) 3,100 23.27 0 0 7,500 8,600 6,400
21/10/2026 7,500 0 (0%) 4,277 32.12 0 0 7,500 8,600 6,400
20/10/2026 7,500 0.4 (5.63%) 7,300 54.63 0 0 7,100 8,100 6,100
19/10/2026 7,100 -0.4 (-5.33%) 48,550 345.86 0 0 7,500 8,600 6,400
16/10/2026 7,500 0 (0%) 2,744 20.57 0 0 7,500 8,600 6,400
15/10/2026 7,500 0 (0%) 15,123 113.41 0 0 7,500 8,600 6,400
14/10/2026 7,500 -0.1 (-1.32%) 10,300 77.25 0 0 7,600 8,700 6,500
13/10/2026 7,500 -0.1 (-1.32%) 1,503 11.39 0 0 7,600 8,700 6,500
12/10/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/10/2026 7,600 -0.1 (-1.3%) 15,005 114.04 0 0 7,700 8,800 6,600
08/10/2026 7,800 0.4 (5.41%) 1,300 10.04 0 0 7,400 8,500 6,300
07/10/2026 7,600 0.3 (4.11%) 4,245 31.34 0 0 7,300 8,300 6,300
06/10/2026 7,300 0 (0%) 364 2.66 0 0 7,300 8,300 6,300
05/10/2026 7,300 -0.3 (-3.95%) 17,400 127.62 0 0 7,600 8,700 6,500
02/10/2026 7,700 0.3 (4.05%) 2,400 18.33 0 0 7,400 8,500 6,300
01/10/2026 7,300 -0.2 (-2.67%) 15,769 117.16 0 0 7,500 8,600 6,400
30/09/2026 7,500 -0.1 (-1.32%) 1,899 14.24 0 0 7,600 8,700 6,500
29/09/2026 7,700 0 (0%) 406 3.08 0 0 7,700 8,800 6,600
28/09/2026 7,900 0.5 (6.76%) 24,140 186.34 0 0 7,400 8,500 6,300
25/09/2026 7,800 -0.1 (-1.27%) 24,200 180.26 0 0 7,900 9,000 6,800
24/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/09/2026 7,900 -0.1 (-1.25%) 15,706 124.63 0 0 8,000 9,200 6,800
22/09/2026 8,000 0.1 (1.27%) 1,000 8 0 0 7,900 9,000 6,800
21/09/2026 7,900 -0.1 (-1.25%) 500 3.96 0 0 8,000 9,200 6,800
18/09/2026 8,000 0.1 (1.27%) 2,000 15.93 0 0 7,900 9,000 6,800
17/09/2026 7,800 0 (0%) 1,513 11.9 0 0 7,800 8,900 6,700
16/09/2026 7,800 0.1 (1.3%) 1,408 10.94 0 0 7,700 8,800 6,600
15/09/2026 7,700 -0.3 (-3.75%) 8,700 67.02 0 0 8,000 9,200 6,800
14/09/2026 7,800 -0.5 (-6.02%) 22,861 182.47 0 0 8,300 9,500 7,100
11/09/2026 8,300 0 (0%) 26 0.22 0 0 8,300 9,500 7,100
10/09/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/09/2026 8,300 0 (0%) 211 1.74 0 0 8,300 9,500 7,100
08/09/2026 8,300 0 (0%) 38 0.32 0 0 8,300 9,500 7,100
07/09/2026 8,300 0.3 (3.75%) 106 0.88 0 0 8,000 9,200 6,800
04/09/2026 8,100 0.1 (1.25%) 705 5.66 0 0 8,000 9,200 6,800
03/09/2026 8,000 -0.1 (-1.23%) 3,681 29.47 0 0 8,100 9,300 6,900
28/08/2026 8,300 0 (0%) 4,800 38.92 0 0 8,300 9,500 7,100
27/08/2026 8,300 0.3 (3.75%) 5,300 43.91 0 0 8,000 9,200 6,800
26/08/2026 7,900 -0.1 (-1.25%) 4,800 38.3 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 3,400 27.08 0 0 8,000 9,200 6,800
24/08/2026 8,000 -0.2 (-2.44%) 2,891 23.21 0 0 8,200 9,400 7,000
21/08/2026 8,200 0.2 (2.5%) 1,103 9.03 0 0 8,000 9,200 6,800
20/08/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
18/08/2026 8,100 0.1 (1.25%) 5,000 40.5 0 0 8,000 9,200 6,800
17/08/2026 7,900 -0.1 (-1.25%) 1,300 10.39 0 0 8,000 9,200 6,800
14/08/2026 8,000 -0.3 (-3.61%) 6,000 48 0 0 8,300 9,500 7,100
13/08/2026 8,300 0.2 (2.47%) 400 3.33 0 0 8,100 9,300 6,900
12/08/2026 8,100 0.2 (2.53%) 4,809 38.85 0 0 7,900 9,000 6,800
11/08/2026 8,000 -0.4 (-4.76%) 4,681 37.08 0 0 8,400 9,600 7,200
10/08/2026 8,300 0.5 (6.41%) 200 1.67 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.2 (2.63%) 200 1.55 0 0 7,600 8,700 6,500
06/08/2026 8,000 -0.4 (-4.76%) 35,163 267.82 0 0 8,400 9,600 7,200
05/08/2026 8,500 0.4 (4.94%) 35,702 299.37 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 300 2.43 0 0 8,100 9,300 6,900
03/08/2026 8,000 0 (0%) 926 7.5 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 1,304 10.43 0 0 8,000 9,200 6,800
30/07/2026 8,000 -0.5 (-5.88%) 20,120 161.6 0 0 8,500 9,700 7,300
29/07/2026 8,600 0 (0%) 2,842 24.23 0 0 8,600 9,800 7,400
28/07/2026 8,600 0.3 (3.61%) 2,150 18.48 0 0 8,300 9,500 7,100
27/07/2026 8,300 -0.6 (-6.74%) 53,204 441.52 0 0 8,900 10,200 7,600
24/07/2026 10,600 0.3 (2.91%) 4,500 48.07 0 0 10,300 11,800 8,800
23/07/2026 10,300 -0.1 (-0.96%) 2,530 26.1 0 0 10,400 11,900 8,900
22/07/2026 10,400 0.2 (1.96%) 2,526 26.19 0 0 10,200 11,700 8,700
21/07/2026 10,200 -0.5 (-4.67%) 32,107 326.8 0 0 10,700 12,300 9,100
20/07/2026 10,600 -0.1 (-0.93%) 6,608 70.67 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 25,801 275.67 0 0 10,700 12,300 9,100
16/07/2026 10,700 -0.2 (-1.83%) 23,200 248.76 23,000 213.9 10,900 12,500 9,300
15/07/2026 10,900 0 (0%) 6,100 66.49 0 0 10,900 12,500 9,300
14/07/2026 10,900 0.1 (0.93%) 11,110 121.1 0 0 10,800 12,400 9,200
13/07/2026 11,100 0 (0%) 11,300 121.89 0 0 11,100 12,700 9,500
10/07/2026 11,100 0 (0%) 10,400 114.98 0 0 11,100 12,700 9,500
09/07/2026 11,000 0 (0%) 17,040 188.66 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,200 0 (0%) 5,500 60.51 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 2,520 28.34 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 57 0.64 0 0 11,200 12,800 9,600
02/07/2026 11,200 0.2 (1.82%) 2,809 31.46 0 0 11,000 12,600 9,400
01/07/2026 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
30/06/2026 11,100 0.2 (1.83%) 2,100 23.15 0 0 10,900 12,500 9,300
29/06/2026 11,000 0.1 (0.92%) 3,800 41.6 0 0 10,900 12,500 9,300
26/06/2026 10,900 -0.1 (-0.91%) 4,400 48.08 0 0 11,000 12,600 9,400
25/06/2026 11,200 0.1 (0.9%) 7,101 78.45 0 0 11,100 12,700 9,500
24/06/2026 11,100 -0.1 (-0.89%) 9,400 104.24 0 0 11,200 12,800 9,600
23/06/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
22/06/2026 11,200 0.1 (0.9%) 900 10.04 0 0 11,100 12,700 9,500
19/06/2026 11,000 0 (0%) 19,114 211.33 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 11,820 130.02 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 5,600 61.6 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 15,210 167.52 0 0 11,000 12,600 9,400
15/06/2026 11,000 -0.1 (-0.9%) 102,600 1,128.9 0 0 11,100 12,700 9,500
12/06/2026 11,100 0 (0%) 16,400 182.63 0 0 11,100 12,700 9,500
11/06/2026 11,100 0.1 (0.91%) 3,800 42 0 0 11,000 12,600 9,400
10/06/2026 11,300 0.1 (0.89%) 4,407 48.59 0 0 11,200 12,800 9,600
09/06/2026 11,200 0 (0%) 1,820 20.41 0 0 11,200 12,800 9,600
08/06/2026 11,000 -0.4 (-3.51%) 5,600 62.55 0 0 11,400 13,100 9,700
05/06/2026 11,300 0 (0%) 6,005 68.31 0 0 11,300 12,900 9,700
04/06/2026 11,300 0 (0%) 400 4.52 0 0 11,300 12,900 9,700
03/06/2026 11,500 0.1 (0.88%) 8,100 91.77 0 0 11,400 13,100 9,700
02/06/2026 11,300 -0.2 (-1.74%) 737 8.43 0 0 11,500 13,200 9,800
01/06/2026 11,600 0.2 (1.75%) 301 3.47 0 0 11,400 13,100 9,700
29/05/2026 11,400 -0.2 (-1.72%) 327 3.73 0 0 11,600 13,300 9,900
28/05/2026 11,500 0 (0%) 14,700 171.14 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 68 0.78 0 0 11,500 13,200 9,800
26/05/2026 11,800 0.2 (1.72%) 302 3.48 0 0 11,600 13,300 9,900
25/05/2026 11,600 0.4 (3.57%) 7,520 87.53 0 0 11,200 12,800 9,600
22/05/2026 11,700 0 (0%) 16,966 190.76 0 0 11,700 13,400 10,000
21/05/2026 11,500 0.2 (1.77%) 4,417 51.82 0 0 11,300 12,900 9,700
20/05/2026 11,300 -0.2 (-1.74%) 31,400 356.38 0 0 11,500 13,200 9,800
19/05/2026 11,500 -0.1 (-0.86%) 3,500 40.25 0 0 11,600 13,300 9,900
18/05/2026 11,900 0.2 (1.71%) 10,954 126.65 0 0 11,700 13,400 10,000
15/05/2026 11,600 -0.5 (-4.13%) 8,500 99.8 0 0 12,100 13,900 10,300
14/05/2026 12,100 0.2 (1.68%) 380 4.61 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 104 1.24 0 0 11,900 13,600 10,200
12/05/2026 12,000 0.5 (4.35%) 1,600 19.01 0 0 11,500 13,200 9,800
11/05/2026 11,400 -0.2 (-1.72%) 9,102 104.25 0 0 11,600 13,300 9,900
08/05/2026 11,900 0.2 (1.71%) 2,100 24.39 0 0 11,700 13,400 10,000
07/05/2026 11,500 0.2 (1.77%) 7,400 86.56 0 0 11,300 12,900 9,700
06/05/2026 11,300 0 (0%) 8,546 96.82 0 0 11,300 12,900 9,700
05/05/2026 11,300 -0.2 (-1.74%) 5,700 64.46 0 0 11,500 13,200 9,800
04/05/2026 11,600 0.2 (1.75%) 17,500 200.38 0 0 11,400 13,100 9,700

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