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 48,500 -1 (-2.02%) 1,200 58.2 0 0 49,500 54,400 44,600
30/10/2026 49,500 -0.5 (-1%) 13,000 642.49 0 0 50,000 55,000 45,000
29/10/2026 50,000 1.2 (2.46%) 9,546 474.11 0 0 48,800 53,600 44,000
28/10/2026 48,800 -0.9 (-1.81%) 4,200 205.83 0 0 49,700 54,600 44,800
27/10/2026 49,700 -0.4 (-0.8%) 500 24.85 0 0 50,100 55,100 45,100
26/10/2026 50,100 1.1 (2.24%) 202 10.12 0 0 49,000 53,900 44,100
23/10/2026 49,000 0 (0%) 22 1.04 0 0 49,000 53,900 44,100
22/10/2026 49,000 0.1 (0.2%) 4,700 220.24 0 0 48,900 53,700 44,100
21/10/2026 48,900 0.9 (1.88%) 8,905 437.22 0 0 48,000 52,800 43,200
20/10/2026 48,000 -0.2 (-0.41%) 9,200 444.07 0 0 48,200 53,000 43,400
19/10/2026 48,200 0 (0%) 31,328 1,492.33 0 0 48,200 53,000 43,400
16/10/2026 48,200 2.3 (5.01%) 28,156 1,285.88 0 0 45,900 50,400 41,400
15/10/2026 45,900 0.1 (0.22%) 2,501 114.75 0 0 45,800 50,300 41,300
14/10/2026 45,800 0.8 (1.78%) 75,500 3,404.05 0 0 45,000 49,500 40,500
13/10/2026 45,000 -0.4 (-0.88%) 13,200 593.1 0 0 45,400 49,900 40,900
12/10/2026 45,400 0.2 (0.44%) 7,400 329.7 0 0 45,200 49,700 40,700
09/10/2026 45,200 4.1 (9.98%) 27,843 1,256.46 0 0 41,100 45,200 37,000
08/10/2026 41,100 -4.3 (-9.47%) 58,202 2,597.39 0 0 45,400 49,900 40,900
07/10/2026 45,400 -0.3 (-0.66%) 8,500 384.63 0 0 45,700 50,200 41,200
06/10/2026 45,700 -0.2 (-0.44%) 4,500 201.22 0 0 45,900 50,400 41,400
05/10/2026 45,900 0 (0%) 0 0 0 0 45,900 50,400 41,400
02/10/2026 45,900 0 (0%) 9,210 412.12 0 0 45,900 50,400 41,400
01/10/2026 45,900 0 (0%) 2,519 115.09 0 0 45,900 50,400 41,400
30/09/2026 45,900 0 (0%) 6,307 284.68 0 0 45,900 50,400 41,400
29/09/2026 45,900 0 (0%) 51 2.34 0 0 45,900 50,400 41,400
28/09/2026 45,900 -0.1 (-0.22%) 7,224 326.32 0 0 46,000 50,600 41,400
25/09/2026 46,000 0.4 (0.88%) 5,400 247.28 0 0 45,600 50,100 41,100
24/09/2026 45,600 -0.5 (-1.08%) 4,500 204.8 0 0 46,100 50,700 41,500
23/09/2026 46,100 0 (0%) 500 23.05 0 0 46,100 50,700 41,500
22/09/2026 46,100 -0.1 (-0.22%) 2,800 128.8 0 0 46,200 50,800 41,600
21/09/2026 46,200 0 (0%) 3,300 152.35 0 0 46,200 50,800 41,600
18/09/2026 46,200 0 (0%) 10,710 490.22 0 0 46,200 50,800 41,600
17/09/2026 46,200 0 (0%) 33,000 1,519.27 0 0 46,200 50,800 41,600
16/09/2026 46,200 -0.1 (-0.22%) 2,216 101.35 0 0 46,300 50,900 41,700
15/09/2026 46,300 0.3 (0.65%) 8,010 358.29 0 0 46,000 50,600 41,400
14/09/2026 46,000 -0.5 (-1.08%) 3,900 179.61 0 0 46,500 51,100 41,900
11/09/2026 46,500 -0.4 (-0.85%) 20,040 923.71 0 0 46,900 51,500 42,300
10/09/2026 46,900 0 (0%) 27,400 1,279.24 0 0 46,900 51,500 42,300
09/09/2026 46,900 0 (0%) 25,900 1,211.53 0 0 46,900 51,500 42,300
08/09/2026 46,900 0.6 (1.3%) 15,109 706.75 0 0 46,300 50,900 41,700
07/09/2026 46,300 0.3 (0.65%) 9,702 450.99 0 0 46,000 50,600 41,400
04/09/2026 46,000 -0.3 (-0.65%) 6,815 310.66 0 0 46,300 50,900 41,700
03/09/2026 46,300 -0.3 (-0.64%) 10,400 480.7 0 0 46,600 51,200 42,000
28/08/2026 46,600 0.3 (0.65%) 8,007 371.73 0 0 46,300 50,900 41,700
27/08/2026 46,300 0.1 (0.22%) 15,156 696.66 0 0 46,200 50,800 41,600
26/08/2026 46,200 -0.1 (-0.22%) 15,100 693.53 0 0 46,300 50,900 41,700
25/08/2026 46,300 -0.1 (-0.22%) 3,413 153.42 0 0 46,400 51,000 41,800
24/08/2026 46,400 0 (0%) 17,413 790.62 0 0 46,400 51,000 41,800
21/08/2026 46,400 0.4 (0.87%) 20,813 958.73 0 0 46,000 50,600 41,400
20/08/2026 46,000 0.2 (0.44%) 21,368 977.74 0 0 45,800 50,300 41,300
19/08/2026 45,800 0.2 (0.44%) 300 13.74 0 0 45,600 50,100 41,100
18/08/2026 45,600 0 (0%) 4,963 225.01 0 0 45,600 50,100 41,100
17/08/2026 45,600 -0.4 (-0.87%) 3,160 143.59 0 0 46,000 50,600 41,400
14/08/2026 46,000 0.2 (0.44%) 3,301 150.96 0 0 45,800 50,300 41,300
13/08/2026 45,800 -0.2 (-0.43%) 1,423 64.82 0 0 46,000 50,600 41,400
12/08/2026 46,000 0.3 (0.66%) 102 4.69 0 0 45,700 50,200 41,200
11/08/2026 45,700 -0.1 (-0.22%) 3,200 147.1 0 0 45,800 50,300 41,300
10/08/2026 45,800 0.5 (1.1%) 110,400 5,023.56 0 0 45,300 49,800 40,800
07/08/2026 45,300 0.9 (2.03%) 23,015 1,024.45 0 0 44,400 48,800 40,000
06/08/2026 44,400 -0.5 (-1.11%) 16,200 711.3 0 0 44,900 49,300 40,500
05/08/2026 44,900 -0.5 (-1.1%) 15,300 681.83 0 0 45,400 49,900 40,900
04/08/2026 45,400 -0.5 (-1.09%) 25,932 1,171.26 0 0 45,900 50,400 41,400
03/08/2026 45,900 0.3 (0.66%) 21,923 1,001.42 0 0 45,600 50,100 41,100
31/07/2026 45,600 0 (0%) 601 27.41 0 0 45,600 50,100 41,100
30/07/2026 45,600 -0.2 (-0.44%) 4,700 214.19 0 0 45,800 50,300 41,300
29/07/2026 45,800 -1.2 (-2.55%) 3,500 160.49 0 0 47,000 51,700 42,300
28/07/2026 47,000 3.9 (9.05%) 221 10.21 0 0 43,100 47,400 38,800
27/07/2026 43,100 -2.9 (-6.3%) 14,302 649.52 0 0 46,000 50,600 41,400
24/07/2026 46,000 0.4 (0.88%) 19,402 891.99 0 0 45,600 50,100 41,100
23/07/2026 45,600 -0.6 (-1.3%) 5,100 218.62 0 0 46,200 50,800 41,600
22/07/2026 46,200 -0.3 (-0.65%) 300 13.86 0 0 46,500 51,100 41,900
21/07/2026 46,500 -0.5 (-1.06%) 2,111 92.37 0 0 47,000 51,700 42,300
20/07/2026 47,000 -1.7 (-3.49%) 5,020 233.16 0 0 48,700 53,500 43,900
17/07/2026 48,700 2.4 (5.18%) 15,700 744.45 0 0 46,300 50,900 41,700
16/07/2026 46,300 -0.3 (-0.64%) 1,100 49.35 0 0 46,600 51,200 42,000
15/07/2026 46,600 -0.3 (-0.64%) 616 28.71 0 0 46,900 51,500 42,300
14/07/2026 46,900 0.2 (0.43%) 4,200 192.48 0 0 46,700 51,300 42,100
13/07/2026 46,700 0.7 (1.52%) 6,400 296.1 0 0 46,000 50,600 41,400
10/07/2026 46,000 -1.1 (-2.34%) 7,102 326.66 0 0 47,100 51,800 42,400
09/07/2026 47,100 -0.1 (-0.21%) 5,804 268.2 0 0 47,200 51,900 42,500
08/07/2026 47,200 0.3 (0.64%) 9,300 424.24 0 0 46,900 51,500 42,300
07/07/2026 46,900 0.9 (1.96%) 1,736 80.49 0 0 46,000 50,600 41,400
06/07/2026 46,000 -0.6 (-1.29%) 11,232 529.75 0 0 46,600 51,200 42,000
03/07/2026 46,600 0 (0%) 2,101 97.43 0 0 46,600 51,200 42,000
02/07/2026 46,600 -0.1 (-0.21%) 1,810 83.42 0 0 46,700 51,300 42,100
01/07/2026 46,700 0.6 (1.3%) 1,110 51.27 0 0 46,100 50,700 41,500
30/06/2026 46,100 0.1 (0.22%) 4,629 206.15 0 0 46,000 50,600 41,400
29/06/2026 46,000 -1 (-2.13%) 2,601 119.36 0 0 47,000 51,700 42,300
26/06/2026 47,000 0 (0%) 7,816 365.15 0 0 47,000 51,700 42,300
25/06/2026 47,000 0 (0%) 1,600 75.75 0 0 47,000 51,700 42,300
24/06/2026 47,000 -0.2 (-0.42%) 20,700 990.15 0 0 47,200 51,900 42,500
23/06/2026 47,200 -1.8 (-3.67%) 9,103 451.77 0 0 49,000 53,900 44,100
22/06/2026 97,900 4.9 (5.27%) 67,200 6,297.08 0 0 93,000 102,300 83,700
19/06/2026 93,000 0.1 (0.11%) 17,202 1,596.36 0 0 92,900 102,100 83,700
18/06/2026 92,900 -0.3 (-0.32%) 10,900 1,008.36 0 0 93,200 102,500 83,900
17/06/2026 93,200 0.2 (0.22%) 9,504 879.63 0 0 93,000 102,300 83,700
16/06/2026 93,000 1.2 (1.31%) 16,616 1,530.6 0 0 91,800 100,900 82,700
15/06/2026 91,800 1.1 (1.21%) 106,406 9,630.22 70,200 5,967 90,700 99,700 81,700
12/06/2026 90,700 -0.6 (-0.66%) 16,500 1,496.19 0 0 91,300 100,400 82,200
11/06/2026 91,300 0.1 (0.11%) 39,216 3,582.24 82,900 7,046.5 91,200 100,300 82,100
10/06/2026 91,200 2.7 (3.05%) 185,500 16,724.75 250,000 21,250 88,500 97,300 79,700
09/06/2026 88,500 -2.5 (-2.75%) 5,901 522.39 0 0 91,000 100,100 81,900
08/06/2026 91,000 3.4 (3.88%) 15,317 1,366.32 0 0 87,600 96,300 78,900
05/06/2026 87,600 -2.7 (-2.99%) 57,100 5,062.16 0 0 90,300 99,300 81,300
04/06/2026 90,300 -0.1 (-0.11%) 5,557 488.14 0 0 90,400 99,400 81,400
03/06/2026 90,400 0.2 (0.22%) 607 54.79 0 0 90,200 99,200 81,200
02/06/2026 90,200 0.1 (0.11%) 85,792 7,727.73 0 0 90,100 99,100 81,100
01/06/2026 90,100 -0.9 (-0.99%) 2,100 190.78 0 0 91,000 100,100 81,900
29/05/2026 91,000 0.5 (0.55%) 13,600 1,210.8 0 0 90,500 99,500 81,500
28/05/2026 90,500 0.3 (0.33%) 12,600 1,138.28 0 0 90,200 99,200 81,200
27/05/2026 90,200 0.1 (0.11%) 13,545 1,220.15 0 0 90,100 99,100 81,100
26/05/2026 90,100 -0.4 (-0.44%) 8,200 736.06 0 0 90,500 99,500 81,500
25/05/2026 90,500 -1.3 (-1.42%) 600 54 0 0 91,800 100,900 82,700
22/05/2026 91,800 -0.8 (-0.86%) 4,700 424.14 0 0 92,600 101,800 83,400
21/05/2026 92,600 -1.2 (-1.28%) 34,445 3,118.59 0 0 93,800 103,100 84,500
20/05/2026 93,800 0 (0%) 96,100 8,671.19 0 0 93,800 103,100 84,500
19/05/2026 93,800 -0.7 (-0.74%) 865,800 77,960.44 0 0 94,500 103,900 85,100
18/05/2026 94,500 -2.2 (-2.28%) 1,632 152.84 0 0 96,700 106,300 87,100
15/05/2026 96,700 0 (0%) 118 11.4 0 0 96,700 106,300 87,100
14/05/2026 96,700 1.7 (1.79%) 652 63.04 0 0 95,000 104,500 85,500
13/05/2026 95,000 -1 (-1.04%) 1,166 110.84 0 0 96,000 105,600 86,400
12/05/2026 96,000 -0.7 (-0.72%) 1,507 143.36 0 0 96,700 106,300 87,100
11/05/2026 96,700 0 (0%) 1,008 97.47 0 0 96,700 106,300 87,100
08/05/2026 96,700 0.8 (0.83%) 1,105 106.37 0 0 95,900 105,400 86,400
07/05/2026 95,900 2.9 (3.12%) 606 57.94 0 0 93,000 102,300 83,700
06/05/2026 93,000 -1 (-1.06%) 2,501 232.1 0 0 94,000 103,400 84,600
05/05/2026 94,000 0 (0%) 3,301 306.39 0 0 94,000 103,400 84,600
04/05/2026 94,000 -2 (-2.08%) 2,900 273.2 0 0 96,000 105,600 86,400

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