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 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
02/11/2026 60,400 -0.1 (-0.17%) 200 12.09 0 0 60,500 64,700 56,300
30/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
29/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
28/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
27/10/2026 60,500 0.1 (0.17%) 600 35.94 0 0 60,400 64,600 56,200
26/10/2026 60,400 1.4 (2.37%) 100 6.04 0 0 59,000 63,100 54,900
23/10/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
22/10/2026 59,000 -2 (-3.28%) 500 29.56 0 0 61,000 65,200 56,800
21/10/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
20/10/2026 61,000 -2.5 (-3.94%) 1,200 73.2 0 0 63,500 67,900 59,100
19/10/2026 63,500 -0.3 (-0.47%) 200 12.37 0 0 63,800 68,200 59,400
16/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
15/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
14/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
13/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
12/10/2026 63,800 0.1 (0.16%) 100 6.38 0 0 63,700 68,100 59,300
09/10/2026 63,700 1.7 (2.74%) 100 6.37 0 0 62,000 66,300 57,700
08/10/2026 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
07/10/2026 62,000 2 (3.33%) 2,200 136.36 0 0 60,000 64,200 55,800
06/10/2026 60,000 -1.8 (-2.91%) 3,100 187.58 0 0 61,800 66,100 57,500
05/10/2026 61,800 -1.5 (-2.37%) 1,500 90.59 0 0 63,300 67,700 58,900
02/10/2026 63,300 2.2 (3.6%) 100 6.33 0 0 61,100 65,300 56,900
01/10/2026 61,100 0 (0%) 0 0 0 0 61,100 65,300 56,900
30/09/2026 61,100 -0.9 (-1.45%) 1,100 67.61 0 0 62,000 66,300 57,700
29/09/2026 62,000 -2.5 (-3.88%) 8,100 497.1 0 0 64,500 69,000 60,000
28/09/2026 64,500 1.5 (2.38%) 100 6.45 0 0 63,000 67,400 58,600
25/09/2026 63,000 0 (0%) 900 56.66 0 0 63,000 67,400 58,600
24/09/2026 63,000 -2.5 (-3.82%) 300 18.8 0 0 65,500 70,000 61,000
23/09/2026 65,500 0 (0%) 0 0 0 0 65,500 70,000 61,000
22/09/2026 65,500 2 (3.15%) 200 13.09 0 0 63,500 67,900 59,100
21/09/2026 63,500 0 (0%) 0 0 0 0 63,500 67,900 59,100
18/09/2026 63,500 -1 (-1.55%) 1,400 89.11 0 0 64,500 69,000 60,000
17/09/2026 64,500 0 (0%) 100 6.45 0 0 64,500 69,000 60,000
16/09/2026 64,500 0 (0%) 600 38.66 0 0 64,500 69,000 60,000
15/09/2026 64,500 0 (0%) 0 0 0 0 64,500 69,000 60,000
14/09/2026 64,500 0 (0%) 0 0 0 0 64,500 69,000 60,000
11/09/2026 64,500 -0.5 (-0.77%) 500 32.25 0 0 65,000 69,500 60,500
10/09/2026 65,000 -0.5 (-0.76%) 300 19.5 0 0 65,500 70,000 61,000
09/09/2026 65,500 0.5 (0.77%) 1,100 72 0 0 65,000 69,500 60,500
08/09/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
07/09/2026 65,000 0.2 (0.31%) 5,500 357.9 0 0 64,800 69,300 60,300
04/09/2026 64,800 -3.2 (-4.71%) 2,000 129.6 0 0 68,000 72,700 63,300
03/09/2026 68,000 0.9 (1.34%) 500 33.98 0 0 67,100 71,700 62,500
28/08/2026 67,100 1 (1.51%) 300 19.93 0 0 66,100 70,700 61,500
27/08/2026 66,100 0 (0%) 300 19.83 0 0 66,100 70,700 61,500
26/08/2026 66,100 -3.9 (-5.57%) 1,700 112.65 0 0 70,000 74,900 65,100
25/08/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
24/08/2026 70,000 2.6 (3.86%) 200 14 0 0 67,400 72,100 62,700
21/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
20/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
19/08/2026 69,400 -0.1 (-0.14%) 200 13.88 0 0 69,500 74,300 64,700
18/08/2026 69,500 2.4 (3.58%) 100 6.95 0 0 67,100 71,700 62,500
17/08/2026 67,100 0 (0%) 200 13.42 0 0 67,100 71,700 62,500
14/08/2026 67,100 0 (0%) 0 0 0 0 67,100 71,700 62,500
13/08/2026 67,100 -1.4 (-2.04%) 1,300 89.19 0 0 68,500 73,200 63,800
12/08/2026 68,500 0 (0%) 0 0 0 0 68,500 73,200 63,800
11/08/2026 68,500 0.6 (0.88%) 2,800 186.72 0 0 67,900 72,600 63,200
10/08/2026 67,900 1.3 (1.95%) 1,300 88.24 0 0 66,600 71,200 62,000
07/08/2026 66,600 -0.1 (-0.15%) 1,100 73.32 0 0 66,700 71,300 62,100
06/08/2026 66,700 -2.1 (-3.05%) 1,800 121.95 0 0 68,800 73,600 64,000
05/08/2026 68,800 0 (0%) 1,100 74.3 0 0 68,800 73,600 64,000
04/08/2026 68,800 0 (0%) 0 0 0 0 68,800 73,600 64,000
03/08/2026 68,800 0 (0%) 1,400 96.71 0 0 68,800 73,600 64,000
31/07/2026 68,800 0 (0%) 500 34.4 0 0 68,800 73,600 64,000
30/07/2026 68,800 0 (0%) 900 61.92 0 0 68,800 73,600 64,000
29/07/2026 68,800 -1.2 (-1.71%) 2,300 158.21 0 0 70,000 74,900 65,100
28/07/2026 70,000 0.3 (0.43%) 600 41.85 0 0 69,700 74,500 64,900
27/07/2026 69,700 -1.8 (-2.52%) 5,600 393.17 0 0 71,500 76,500 66,500
24/07/2026 71,500 0 (0%) 0 0 0 0 71,500 76,500 66,500
23/07/2026 71,500 1.5 (2.14%) 1,200 85.5 0 0 70,000 74,900 65,100
22/07/2026 70,000 -1.9 (-2.64%) 5,900 413.89 0 0 71,900 76,900 66,900
21/07/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
20/07/2026 71,900 0.4 (0.56%) 100 7.19 0 0 71,500 76,500 66,500
17/07/2026 71,500 -0.2 (-0.28%) 100 7.15 0 0 71,700 76,700 66,700
16/07/2026 71,700 -0.3 (-0.42%) 200 14.32 0 0 72,000 77,000 67,000
15/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
14/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
13/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
10/07/2026 72,000 -0.9 (-1.23%) 100 7.2 0 0 72,900 78,000 67,800
09/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
08/07/2026 72,900 0 (0%) 22,600 1,649.79 0 0 72,900 78,000 67,800
07/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
06/07/2026 72,900 -0.1 (-0.14%) 100 7.29 0 0 73,000 78,100 67,900
03/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
02/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
01/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
30/06/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
29/06/2026 73,000 0.7 (0.97%) 600 43.55 0 0 72,300 77,300 67,300
26/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
25/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
24/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
23/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
22/06/2026 72,300 0.3 (0.42%) 600 43.35 0 0 72,000 77,000 67,000
19/06/2026 72,000 -1.4 (-1.91%) 100 7.2 0 0 73,400 78,500 68,300
18/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
17/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
16/06/2026 73,400 1.2 (1.66%) 300 21.76 0 0 72,200 77,200 67,200
15/06/2026 72,200 0.3 (0.42%) 1,200 86.69 0 0 71,900 76,900 66,900
12/06/2026 71,900 0 (0%) 400 28.82 0 0 71,900 76,900 66,900
11/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
10/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
09/06/2026 71,900 -0.8 (-1.1%) 400 28.55 0 0 72,700 77,700 67,700
08/06/2026 72,700 0 (0%) 100 7.27 0 0 72,700 77,700 67,700
05/06/2026 72,700 -0.3 (-0.41%) 300 21.87 0 0 73,000 78,100 67,900
04/06/2026 73,000 -0.2 (-0.27%) 2,100 153.3 0 0 73,200 78,300 68,100
03/06/2026 73,200 -2 (-2.66%) 2,500 184.43 0 0 75,200 80,400 70,000
02/06/2026 75,200 0 (0%) 0 0 0 0 75,200 80,400 70,000
01/06/2026 75,200 0.2 (0.27%) 100 7.52 0 0 75,000 80,200 69,800
29/05/2026 75,000 -0.5 (-0.66%) 800 59.57 0 0 75,500 80,700 70,300
28/05/2026 75,500 0 (0%) 300 22.65 0 0 75,500 80,700 70,300
27/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
25/05/2026 75,500 2.1 (2.86%) 100 7.55 0 0 73,400 78,500 68,300
22/05/2026 73,400 0.6 (0.82%) 1,100 81.11 0 0 72,800 77,800 67,800
21/05/2026 72,800 -3.2 (-4.21%) 100 7.28 0 0 76,000 81,300 70,700
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
18/05/2026 76,000 1 (1.33%) 2,400 180.04 0 0 75,000 80,200 69,800
15/05/2026 75,000 0.5 (0.67%) 700 52.7 0 0 74,500 79,700 69,300
14/05/2026 74,500 -2.5 (-3.25%) 200 15.09 0 0 77,000 82,300 71,700
13/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
12/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
11/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
08/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
07/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
06/05/2026 77,000 0 (0%) 1,100 84.7 0 0 77,000 82,300 71,700
05/05/2026 77,000 0.5 (0.65%) 1,500 115.4 0 0 76,500 81,800 71,200
04/05/2026 76,500 0 (0%) 2,500 191.08 0 0 76,500 81,800 71,200

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