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 7,700 0 (0%) 39,500 302.16 0 0 7,700 8,400 7,000
29/10/2026 7,700 -0.1 (-1.28%) 70,204 534. 0 0 7,800 8,500 7,100
28/10/2026 7,800 -0.1 (-1.27%) 80,300 618.2 0 0 7,900 8,600 7,200
27/10/2026 7,900 0.1 (1.28%) 60,322 470.62 0 0 7,800 8,500 7,100
26/10/2026 7,800 -0.1 (-1.27%) 65,030 502.35 0 0 7,900 8,600 7,200
23/10/2026 7,900 -0.1 (-1.25%) 110,059 857.22 0 0 8,000 8,800 7,200
22/10/2026 8,000 0 (0%) 106,667 841.49 0 0 8,000 8,800 7,200
21/10/2026 8,000 0.4 (5.26%) 191,290 1,489.91 0 0 7,600 8,300 6,900
20/10/2026 7,600 0.1 (1.33%) 28,500 214.7 0 0 7,500 8,200 6,800
19/10/2026 7,500 0 (0%) 56,901 430.34 0 0 7,500 8,200 6,800
16/10/2026 7,500 0 (0%) 39,200 293.15 0 0 7,500 8,200 6,800
15/10/2026 7,500 0.3 (4.17%) 80,100 587.48 0 0 7,200 7,900 6,500
14/10/2026 7,200 -0.1 (-1.37%) 85,250 617.14 0 0 7,300 8,000 6,600
13/10/2026 7,300 -0.1 (-1.35%) 43,700 319.36 0 0 7,400 8,100 6,700
12/10/2026 7,400 -0.1 (-1.33%) 48,338 358.5 0 0 7,500 8,200 6,800
09/10/2026 7,500 -0.1 (-1.32%) 116,612 861.71 0 0 7,600 8,300 6,900
08/10/2026 7,600 -0.1 (-1.3%) 156,356 1,176.68 0 0 7,700 8,400 7,000
07/10/2026 7,700 0.1 (1.32%) 81,246 616.46 0 0 7,600 8,300 6,900
06/10/2026 7,600 -0.1 (-1.3%) 144,206 1,073.5 0 0 7,700 8,400 7,000
05/10/2026 7,700 -0.1 (-1.28%) 110,236 849.85 0 0 7,800 8,500 7,100
02/10/2026 7,800 0 (0%) 64,516 500.26 0 0 7,800 8,500 7,100
01/10/2026 7,800 0 (0%) 40,540 314.79 0 0 7,800 8,500 7,100
30/09/2026 7,800 -0.3 (-3.7%) 62,169 488.8 0 0 8,100 8,900 7,300
29/09/2026 8,100 -0.1 (-1.22%) 75,760 611.14 0 0 8,200 9,000 7,400
28/09/2026 8,200 -0.2 (-2.38%) 183,710 1,503.58 0 0 8,400 9,200 7,600
25/09/2026 9,100 0.1 (1.11%) 278,437 2,496.06 0 0 9,000 9,900 8,100
24/09/2026 9,000 -0.1 (-1.1%) 77,807 695.33 0 0 9,100 10,000 8,200
23/09/2026 9,100 0 (0%) 97,408 877.9 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 164,802 1,484.81 0 0 9,100 10,000 8,200
21/09/2026 9,100 0.1 (1.11%) 160,301 1,440.49 0 0 9,000 9,900 8,100
18/09/2026 9,000 0.4 (4.65%) 205,051 1,808.17 0 0 8,600 9,400 7,800
17/09/2026 8,600 0.1 (1.18%) 143,414 1,222.71 0 0 8,500 9,300 7,700
16/09/2026 8,500 0.1 (1.19%) 59,506 496.92 0 0 8,400 9,200 7,600
15/09/2026 8,400 -0.1 (-1.18%) 52,091 436.04 0 0 8,500 9,300 7,700
14/09/2026 8,500 0 (0%) 101,530 856.01 0 0 8,500 9,300 7,700
11/09/2026 8,500 -0.1 (-1.16%) 82,460 696.25 0 0 8,600 9,400 7,800
10/09/2026 8,600 0 (0%) 65,757 560.19 0 0 8,600 9,400 7,800
09/09/2026 8,600 0 (0%) 45,100 385.44 0 0 8,600 9,400 7,800
08/09/2026 8,600 0 (0%) 42,476 362.86 0 0 8,600 9,400 7,800
07/09/2026 8,600 0 (0%) 85,870 731.77 0 0 8,600 9,400 7,800
04/09/2026 8,600 0.1 (1.18%) 104,031 888.19 0 0 8,500 9,300 7,700
03/09/2026 8,500 0 (0%) 92,001 778.28 0 0 8,500 9,300 7,700
28/08/2026 8,500 -0.2 (-2.3%) 149,500 1,280.99 0 0 8,700 9,500 7,900
27/08/2026 8,700 -0.1 (-1.14%) 59,733 521.03 0 0 8,800 9,600 8,000
26/08/2026 8,800 0.1 (1.15%) 66,501 579.61 0 0 8,700 9,500 7,900
25/08/2026 8,700 -0.1 (-1.14%) 99,300 862.38 0 0 8,800 9,600 8,000
24/08/2026 8,800 0.1 (1.15%) 152,176 1,331.95 0 0 8,700 9,500 7,900
21/08/2026 8,700 0 (0%) 203,400 1,770.2 0 0 8,700 9,500 7,900
20/08/2026 8,700 0 (0%) 90,400 782.95 0 0 8,700 9,500 7,900
19/08/2026 8,700 -0.1 (-1.14%) 63,307 545.46 0 0 8,800 9,600 8,000
18/08/2026 8,800 0 (0%) 129,605 1,125.5 0 0 8,800 9,600 8,000
17/08/2026 8,800 0.2 (2.33%) 69,007 598.4 0 0 8,600 9,400 7,800
14/08/2026 8,600 -0.3 (-3.37%) 231,801 2,023.53 0 0 8,900 9,700 8,100
13/08/2026 8,900 -0.3 (-3.26%) 278,702 2,489.03 0 0 9,200 10,100 8,300
12/08/2026 9,200 0.1 (1.1%) 179,010 1,630.49 0 0 9,100 10,000 8,200
11/08/2026 9,100 -0.1 (-1.09%) 264,010 2,407.21 0 0 9,200 10,100 8,300
10/08/2026 9,200 0 (0%) 183,600 1,664.74 0 0 9,200 10,100 8,300
07/08/2026 9,200 0 (0%) 157,610 1,438.86 0 0 9,200 10,100 8,300
06/08/2026 9,200 -0.1 (-1.08%) 159,047 1,456. 0 0 9,300 10,200 8,400
05/08/2026 9,300 0.1 (1.09%) 183,206 1,673. 0 0 9,200 10,100 8,300
04/08/2026 9,200 0 (0%) 64,353 590.17 0 0 9,200 10,100 8,300
03/08/2026 9,200 0.2 (2.22%) 139,875 1,263.15 0 0 9,000 9,900 8,100
31/07/2026 9,000 -0.1 (-1.1%) 119,905 1,079.63 0 0 9,100 10,000 8,200
30/07/2026 9,100 0.2 (2.25%) 204,011 1,837.4 0 0 8,900 9,700 8,100
29/07/2026 8,900 0 (0%) 67,739 598.85 0 0 8,900 9,700 8,100
28/07/2026 8,900 0 (0%) 193,415 1,669.18 0 0 8,900 9,700 8,100
27/07/2026 8,900 -0.3 (-3.26%) 182,200 1,626.47 0 0 9,200 10,100 8,300
24/07/2026 9,200 -0.1 (-1.08%) 82,872 753.17 0 0 9,300 10,200 8,400
23/07/2026 9,300 -0.2 (-2.11%) 295,257 2,680.07 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 106,401 1,002.03 0 0 9,500 10,400 8,600
21/07/2026 9,500 -0.2 (-2.06%) 120,400 1,141.23 0 0 9,700 10,600 8,800
20/07/2026 9,700 -0.5 (-4.9%) 209,016 2,038.14 0 0 10,200 11,200 9,200
17/07/2026 10,200 0 (0%) 72,035 731.66 0 0 10,200 11,200 9,200
16/07/2026 10,200 -0.1 (-0.97%) 124,852 1,261.89 0 0 10,300 11,300 9,300
15/07/2026 10,300 -0.1 (-0.96%) 119,100 1,222.14 0 0 10,400 11,400 9,400
14/07/2026 10,400 0 (0%) 140,543 1,434.84 0 0 10,400 11,400 9,400
13/07/2026 10,400 -0.2 (-1.89%) 139,305 1,448.19 0 0 10,600 11,600 9,600
10/07/2026 10,600 -0.1 (-0.93%) 102,642 1,084.15 0 0 10,700 11,700 9,700
09/07/2026 10,700 -0.1 (-0.93%) 141,213 1,502.65 0 0 10,800 11,800 9,800
08/07/2026 10,800 0 (0%) 110,902 1,189.15 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 210,405 2,240.44 0 0 10,800 11,800 9,800
06/07/2026 10,800 -0.1 (-0.92%) 196,128 2,107.53 0 0 10,900 11,900 9,900
03/07/2026 10,900 0 (0%) 209,923 2,270.28 0 0 10,900 11,900 9,900
02/07/2026 10,900 0.1 (0.93%) 145,779 1,577.91 0 0 10,800 11,800 9,800
01/07/2026 10,800 0.3 (2.86%) 103,197 1,104.97 0 0 10,500 11,500 9,500
30/06/2026 10,500 -0.2 (-1.87%) 183,250 1,933.8 0 0 10,700 11,700 9,700
29/06/2026 10,700 -0.2 (-1.83%) 201,108 2,151.76 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 194,503 2,097.26 0 0 10,900 11,900 9,900
25/06/2026 10,900 0.1 (0.93%) 206,615 2,238.03 0 0 10,800 11,800 9,800
24/06/2026 10,800 0 (0%) 309,010 3,336.19 0 0 10,800 11,800 9,800
23/06/2026 10,800 0 (0%) 396,012 4,237.79 0 0 10,800 11,800 9,800
22/06/2026 10,800 0.1 (0.93%) 199,410 2,126.97 0 0 10,700 11,700 9,700
19/06/2026 10,700 -0.1 (-0.93%) 135,706 1,445.77 0 0 10,800 11,800 9,800
18/06/2026 10,800 0.2 (1.89%) 151,910 1,624.39 0 0 10,600 11,600 9,600
17/06/2026 10,600 -0.1 (-0.93%) 203,067 2,139.45 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 81,657 868.06 0 0 10,700 11,700 9,700
15/06/2026 10,700 0.1 (0.94%) 140,954 1,493.57 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 75,701 800.49 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 83,780 882.8 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 62,603 660.6 99 1.15 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 104,600 1,101.55 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 162,200 1,704.5 0 0 10,600 11,600 9,600
05/06/2026 10,600 0.1 (0.95%) 178,155 1,876.02 0 0 10,500 11,500 9,500
04/06/2026 10,500 -0.1 (-0.94%) 90,700 952.29 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 95,503 1,005. 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 138,327 1,454.14 0 0 10,600 11,600 9,600
01/06/2026 10,600 0.1 (0.95%) 146,706 1,538.24 0 0 10,500 11,500 9,500
29/05/2026 10,500 -0.1 (-0.94%) 137,100 1,434.91 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.1 (-0.93%) 104,570 1,098.94 14,000 135.8 10,700 11,700 9,700
27/05/2026 10,700 0.1 (0.94%) 121,602 1,285.14 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 136,711 1,435.84 0 0 10,600 11,600 9,600
25/05/2026 10,600 -0.1 (-0.93%) 112,010 1,183.39 0 0 10,700 11,700 9,700
22/05/2026 10,700 0 (0%) 190,004 2,012.21 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 121,900 1,302.88 0 0 10,800 11,800 9,800
20/05/2026 10,800 -0.1 (-0.92%) 187,700 2,004.35 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 209,000 2,255.91 0 0 10,900 11,900 9,900
18/05/2026 10,900 -0.3 (-2.68%) 234,305 2,549.43 0 0 11,200 12,300 10,100
15/05/2026 11,200 -0.3 (-2.61%) 362,420 4,002.04 0 0 11,500 12,600 10,400
14/05/2026 11,500 1 (9.52%) 526,715 5,717.03 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 186,248 1,941.97 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 216,519 2,253.93 0 0 10,500 11,500 9,500
11/05/2026 10,500 0.1 (0.96%) 276,603 2,875.45 0 0 10,400 11,400 9,400
08/05/2026 10,400 0 (0%) 264,311 2,718.25 0 0 10,400 11,400 9,400
07/05/2026 10,400 0.1 (0.97%) 173,907 1,794.59 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 216,112 2,211.76 0 0 10,300 11,300 9,300
05/05/2026 10,300 0 (0%) 116,108 1,193.81 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.1 (-0.96%) 122,014 1,261.24 0 0 10,400 11,400 9,400

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