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
03/11/2026 6,800 0 (0%) 10,200 69.36 0 0 6,800 7,400 6,200
02/11/2026 6,800 -0.2 (-2.86%) 112,992 776.49 0 0 7,000 7,700 6,300
30/10/2026 7,000 0.1 (1.45%) 129,344 890.42 91,700 577.71 6,900 7,500 6,300
29/10/2026 6,900 0 (0%) 91,142 629.97 0 0 6,900 7,500 6,300
28/10/2026 6,900 0 (0%) 98,808 681.13 0 0 6,900 7,500 6,300
27/10/2026 6,900 0.1 (1.47%) 99,274 677.01 62,000 384.4 6,800 7,400 6,200
26/10/2026 6,800 0 (0%) 51,487 343.56 0 0 6,800 7,400 6,200
23/10/2026 6,800 0.1 (1.49%) 101,378 679.36 0 0 6,700 7,300 6,100
22/10/2026 6,700 0.1 (1.52%) 104,363 688.06 0 0 6,600 7,200 6,000
21/10/2026 6,600 0.1 (1.54%) 27,539 179.55 0 0 6,500 7,100 5,900
20/10/2026 6,500 -0.1 (-1.52%) 149,713 984.3 0 0 6,600 7,200 6,000
19/10/2026 6,600 0.1 (1.54%) 97,374 641.94 0 0 6,500 7,100 5,900
16/10/2026 6,500 0 (0%) 92,373 600.06 60,000 360 6,500 7,100 5,900
15/10/2026 6,500 -0.1 (-1.52%) 110,935 722.03 0 0 6,600 7,200 6,000
14/10/2026 6,600 0 (0%) 120,039 798.39 0 0 6,600 7,200 6,000
13/10/2026 6,600 0 (0%) 87,628 575.37 0 0 6,600 7,200 6,000
12/10/2026 6,600 0 (0%) 76,894 502.99 0 0 6,600 7,200 6,000
09/10/2026 6,600 -0.2 (-2.94%) 79,130 532.61 0 0 6,800 7,400 6,200
08/10/2026 6,800 0.4 (6.25%) 226,513 1,500.79 0 0 6,400 7,000 5,800
07/10/2026 6,400 0 (0%) 36,720 235.01 0 0 6,400 7,000 5,800
06/10/2026 6,400 0.1 (1.59%) 66,705 422.29 0 0 6,300 6,900 5,700
05/10/2026 6,300 0 (0%) 44,218 280.75 0 0 6,300 6,900 5,700
02/10/2026 6,300 -0.1 (-1.56%) 26,295 166.17 0 0 6,400 7,000 5,800
01/10/2026 6,400 0 (0%) 32,219 200.87 0 0 6,400 7,000 5,800
30/09/2026 6,400 0.1 (1.59%) 14,113 89.23 0 0 6,300 6,900 5,700
29/09/2026 6,300 0.5 (8.62%) 121,222 748. 0 0 5,800 6,300 5,300
28/09/2026 5,800 -0.3 (-4.92%) 66,278 394.44 0 0 6,100 6,700 5,500
25/09/2026 6,100 -0.3 (-4.69%) 36,295 225.28 0 0 6,400 7,000 5,800
24/09/2026 6,400 0.1 (1.59%) 305,761 1,922.53 0 0 6,300 6,900 5,700
23/09/2026 6,300 -0.1 (-1.56%) 308,320 1,969.42 0 0 6,400 7,000 5,800
22/09/2026 6,400 0 (0%) 303,969 1,945.27 0 0 6,400 7,000 5,800
21/09/2026 6,400 0 (0%) 34,648 224.06 0 0 6,400 7,000 5,800
18/09/2026 6,400 -0.3 (-4.48%) 43,684 280.74 0 0 6,700 7,300 6,100
17/09/2026 6,700 0 (0%) 105,698 689.3 0 0 6,700 7,300 6,100
16/09/2026 6,700 0.1 (1.52%) 49,164 326.31 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.3 (-4.35%) 44,804 297.74 0 0 6,900 7,500 6,300
14/09/2026 6,900 0.4 (6.15%) 109,890 735. 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.3 (-4.41%) 122,996 816.5 0 0 6,800 7,400 6,200
10/09/2026 6,800 -0.2 (-2.86%) 31,202 213.79 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 95,258 660.06 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 77,306 536.62 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 74,102 516.67 0 0 7,000 7,700 6,300
04/09/2026 7,000 0.2 (2.94%) 94,483 649.75 0 0 6,800 7,400 6,200
03/09/2026 6,800 -0.1 (-1.45%) 39,210 266.93 0 0 6,900 7,500 6,300
28/08/2026 6,900 -0.1 (-1.43%) 83,236 574.62 0 0 7,000 7,700 6,300
27/08/2026 7,000 0 (0%) 52,406 363.84 0 0 7,000 7,700 6,300
26/08/2026 7,000 -0.1 (-1.41%) 133,849 929.79 0 0 7,100 7,800 6,400
25/08/2026 7,100 0.3 (4.41%) 232,827 1,610.76 0 0 6,800 7,400 6,200
24/08/2026 6,800 0.1 (1.49%) 35,176 236.74 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 46,306 308.88 0 0 6,700 7,300 6,100
20/08/2026 6,700 -0.1 (-1.47%) 48,100 323.7 0 0 6,800 7,400 6,200
19/08/2026 6,800 0.1 (1.49%) 52,157 350.35 0 0 6,700 7,300 6,100
18/08/2026 7,100 0.1 (1.43%) 57,229 404.19 0 0 7,000 7,700 6,300
17/08/2026 7,000 -0.1 (-1.41%) 70,633 495.12 0 0 7,100 7,800 6,400
14/08/2026 7,100 -0.1 (-1.39%) 53,709 378.96 0 0 7,200 7,900 6,500
13/08/2026 7,200 0.1 (1.41%) 34,914 248.31 0 0 7,100 7,800 6,400
12/08/2026 7,100 -0.1 (-1.39%) 53,263 377.35 0 0 7,200 7,900 6,500
11/08/2026 7,200 0.1 (1.41%) 45,039 320.51 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.1 (-1.39%) 58,206 413.89 0 0 7,200 7,900 6,500
07/08/2026 7,200 0 (0%) 43,703 308.58 0 0 7,200 7,900 6,500
06/08/2026 7,200 0 (0%) 63,170 446.57 0 0 7,200 7,900 6,500
05/08/2026 7,200 0 (0%) 80,821 574.16 0 0 7,200 7,900 6,500
04/08/2026 7,200 0.2 (2.86%) 78,278 548.1 0 0 7,000 7,700 6,300
03/08/2026 7,000 0 (0%) 138,916 952.66 0 0 7,000 7,700 6,300
31/07/2026 7,000 0 (0%) 31,597 220.16 0 0 7,000 7,700 6,300
30/07/2026 7,000 0 (0%) 71,619 497.43 0 0 7,000 7,700 6,300
29/07/2026 7,000 0 (0%) 64,230 447.86 0 0 7,000 7,700 6,300
28/07/2026 7,000 -0.2 (-2.78%) 76,206 532.3 0 0 7,200 7,900 6,500
27/07/2026 7,200 0.1 (1.41%) 57,914 411.03 0 0 7,100 7,800 6,400
24/07/2026 7,100 -0.1 (-1.39%) 71,420 496.47 0 0 7,200 7,900 6,500
23/07/2026 7,200 0.2 (2.86%) 61,820 432.4 0 0 7,000 7,700 6,300
22/07/2026 7,000 0 (0%) 51,430 354.7 0 0 7,000 7,700 6,300
21/07/2026 7,000 0.3 (4.48%) 73,286 508.02 0 0 6,700 7,300 6,100
20/07/2026 6,700 -0.6 (-8.22%) 133,134 915.05 0 0 7,300 8,000 6,600
17/07/2026 7,300 0.2 (2.82%) 38,434 277.03 0 0 7,100 7,800 6,400
16/07/2026 7,100 -0.1 (-1.39%) 83,559 588.11 0 0 7,200 7,900 6,500
15/07/2026 7,200 -0.1 (-1.37%) 66,304 474.16 0 0 7,300 8,000 6,600
14/07/2026 7,300 0 (0%) 66,576 480.14 0 0 7,300 8,000 6,600
13/07/2026 7,300 0.4 (5.8%) 119,887 861.28 0 0 6,900 7,500 6,300
10/07/2026 6,900 -0.4 (-5.48%) 149,428 1,048.01 0 0 7,300 8,000 6,600
09/07/2026 7,300 -0.1 (-1.35%) 75,788 550.15 0 0 7,400 8,100 6,700
08/07/2026 7,400 0.1 (1.37%) 55,000 399.44 0 0 7,300 8,000 6,600
07/07/2026 7,300 0.1 (1.39%) 117,429 832.91 0 0 7,200 7,900 6,500
06/07/2026 7,200 -0.1 (-1.37%) 14,508 104.72 0 0 7,300 8,000 6,600
03/07/2026 7,300 -0.1 (-1.35%) 67,254 490.99 0 0 7,400 8,100 6,700
02/07/2026 7,400 0 (0%) 55,036 405.06 0 0 7,400 8,100 6,700
01/07/2026 7,400 0.1 (1.37%) 86,720 629.9 0 0 7,300 8,000 6,600
30/06/2026 7,300 0 (0%) 68,004 499.53 0 0 7,300 8,000 6,600
29/06/2026 7,300 -0.3 (-3.95%) 58,472 430.89 0 0 7,600 8,300 6,900
26/06/2026 7,600 -0.1 (-1.3%) 25,111 190.65 0 0 7,700 8,400 7,000
25/06/2026 7,700 0 (0%) 16,172 123.29 0 0 7,700 8,400 7,000
24/06/2026 7,700 0.1 (1.32%) 25,553 194.65 0 0 7,600 8,300 6,900
23/06/2026 7,600 -0.2 (-2.56%) 64,111 488.76 0 0 7,800 8,500 7,100
22/06/2026 7,800 0 (0%) 35,604 274.73 0 0 7,800 8,500 7,100
19/06/2026 7,800 0 (0%) 47,400 366.8 0 0 7,800 8,500 7,100
18/06/2026 7,800 0.1 (1.3%) 47,626 369.32 0 0 7,700 8,400 7,000
17/06/2026 7,700 -0.1 (-1.28%) 108,492 836.54 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 65,593 507.6 0 0 7,800 8,500 7,100
15/06/2026 7,800 -0.1 (-1.27%) 39,730 307.34 0 0 7,900 8,600 7,200
12/06/2026 7,900 0.1 (1.28%) 36,215 282.03 0 0 7,800 8,500 7,100
11/06/2026 7,800 -0.2 (-2.5%) 97,777 736.35 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 31,698 252.16 0 0 8,000 8,800 7,200
09/06/2026 8,000 0.1 (1.27%) 17,409 137.39 0 0 7,900 8,600 7,200
08/06/2026 7,900 -0.2 (-2.47%) 61,867 479.46 0 0 8,100 8,900 7,300
05/06/2026 8,100 0 (0%) 18,900 151.51 0 0 8,100 8,900 7,300
04/06/2026 8,100 0 (0%) 42,903 345.62 0 0 8,100 8,900 7,300
03/06/2026 8,100 0.2 (2.53%) 53,081 424.15 0 0 7,900 8,600 7,200
02/06/2026 7,900 -0.2 (-2.47%) 32,066 255.2 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 49,138 394.15 0 0 8,100 8,900 7,300
29/05/2026 8,100 -0.1 (-1.22%) 46,861 374.47 0 0 8,200 9,000 7,400
28/05/2026 8,200 0.1 (1.23%) 45,972 372.2 0 0 8,100 8,900 7,300
27/05/2026 8,100 -0.1 (-1.22%) 47,237 380.76 0 0 8,200 9,000 7,400
26/05/2026 8,200 0 (0%) 41,502 336.9 0 0 8,200 9,000 7,400
25/05/2026 8,200 0 (0%) 20,696 168.66 0 0 8,200 9,000 7,400
22/05/2026 8,200 0.1 (1.23%) 127,828 1,028.17 0 0 8,100 8,900 7,300
21/05/2026 8,100 -0.2 (-2.41%) 49,529 398.24 0 0 8,300 9,100 7,500
20/05/2026 8,300 0.1 (1.22%) 155,405 1,270.07 0 0 8,200 9,000 7,400
19/05/2026 8,200 0.1 (1.23%) 114,122 932.12 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.2 (-2.41%) 81,231 665.31 0 0 8,300 9,100 7,500
15/05/2026 8,300 -0.2 (-2.35%) 86,375 718.08 0 0 8,500 9,300 7,700
14/05/2026 8,500 0.1 (1.19%) 63,807 538.71 0 0 8,400 9,200 7,600
13/05/2026 8,400 -0.2 (-2.33%) 27,018 228.74 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.2 (2.38%) 99,018 835.79 0 0 8,400 9,200 7,600
11/05/2026 8,400 -0.3 (-3.45%) 70,936 602.37 0 0 8,700 9,500 7,900
08/05/2026 8,700 0 (0%) 144,004 1,227.02 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.1 (-1.14%) 203,893 1,753.3 0 0 8,800 9,600 8,000
06/05/2026 8,800 -0.1 (-1.12%) 110,329 970.66 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 94,254 833.72 0 0 8,900 9,700 8,100
04/05/2026 8,900 0.1 (1.14%) 133,298 1,175.8 0 0 8,800 9,600 8,000

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