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 51,100 1 (2.%) 1,078,300 56,500.12 0 0 50,100 53,600 46,600
29/10/2026 50,100 -0.9 (-1.76%) 364,700 18,208.71 0 0 51,000 54,500 47,450
28/10/2026 51,000 -2.1 (-3.95%) 817,100 41,713.34 0 0 53,100 56,800 49,400
27/10/2026 53,100 -1.9 (-3.45%) 1,040,900 58,156.77 0 0 55,000 58,800 51,200
26/10/2026 55,000 -1.7 (-3.%) 450,700 24,867.43 0 0 56,700 60,600 52,800
23/10/2026 56,700 3.3 (6.18%) 1,470,900 82,895.56 684,150 34,002.26 53,400 57,100 49,700
22/10/2026 53,400 3.45 (6.91%) 1,087,200 57,069.53 0 0 49,950 53,400 46,500
21/10/2026 49,950 0 (0%) 767,900 38,134.07 0 0 49,950 53,400 46,500
20/10/2026 49,950 -0.05 (-0.1%) 191,300 9,583.31 0 0 50,000 53,500 46,500
19/10/2026 50,000 -0.5 (-0.99%) 499,300 25,083.27 0 0 50,500 54,000 47,000
16/10/2026 50,500 -0.5 (-0.98%) 216,600 10,933.04 0 0 51,000 54,500 47,450
15/10/2026 51,000 1.15 (2.31%) 678,700 34,277.89 0 0 49,850 53,300 46,400
14/10/2026 49,850 0 (0%) 219,300 10,929.44 300,000 13,920 49,850 53,300 46,400
13/10/2026 49,850 -0.55 (-1.09%) 643,400 32,228.56 0 0 50,400 53,900 46,900
12/10/2026 50,400 -0.1 (-0.2%) 381,700 19,251.5 0 0 50,500 54,000 47,000
09/10/2026 50,500 1.1 (2.23%) 576,200 29,071.63 0 0 49,400 52,800 45,950
08/10/2026 49,400 -1.4 (-2.76%) 421,100 21,199 0 0 50,800 54,300 47,250
07/10/2026 50,800 -0.2 (-0.39%) 671,900 34,392.24 0 0 51,000 54,500 47,450
06/10/2026 51,000 -0.5 (-0.97%) 711,400 36,355.1 0 0 51,500 55,100 47,900
05/10/2026 51,500 1.7 (3.41%) 1,042,400 54,226.65 0 0 49,800 53,200 46,350
02/10/2026 49,800 -3.2 (-6.04%) 942,200 46,597.55 0 0 53,000 56,700 49,300
01/10/2026 53,000 -3.9 (-6.85%) 540,500 29,090.01 0 0 56,900 60,800 53,000
30/09/2026 56,900 2.9 (5.37%) 1,046,900 58,019.05 0 0 54,000 57,700 50,300
29/09/2026 54,000 3 (5.88%) 1,736,700 88,318.46 0 0 51,000 54,500 47,450
28/09/2026 51,000 3 (6.25%) 852,500 43,271.03 30,000 1,339.5 48,000 51,300 44,650
25/09/2026 48,000 3 (6.67%) 1,752,500 83,522.35 0 0 45,000 48,150 41,850
24/09/2026 45,000 0.6 (1.35%) 1,928,000 88,324.46 7,250,000 340,750 44,400 47,500 41,300
23/09/2026 44,400 2.9 (6.99%) 1,950,000 86,012.04 0 0 41,500 44,400 38,600
22/09/2026 41,500 2.7 (6.96%) 1,647,800 67,285.41 0 0 38,800 41,500 36,100
21/09/2026 38,800 -0.1 (-0.26%) 196,000 7,514.67 0 0 38,900 41,600 36,200
18/09/2026 38,900 0.25 (0.65%) 231,400 9,013.63 0 0 38,650 41,350 35,950
17/09/2026 38,650 0.25 (0.65%) 555,700 21,448.74 0 0 38,400 41,050 35,750
16/09/2026 38,400 0.5 (1.32%) 336,800 12,893.6 3,099,900 116,246.25 37,900 40,550 35,250
15/09/2026 37,900 1 (2.71%) 256,000 9,612.62 4,400,000 162,800 36,900 39,450 34,350
14/09/2026 36,900 -1.4 (-3.66%) 656,700 24,031.83 1,679,375 68,686.44 38,300 40,950 35,650
11/09/2026 38,300 -0.25 (-0.65%) 299,800 11,572.24 0 0 38,550 41,200 35,900
10/09/2026 38,550 0.6 (1.58%) 280,000 10,770.18 0 0 37,950 40,600 35,300
09/09/2026 37,950 0.3 (0.8%) 289,100 10,945.96 300,000 11,250 37,650 40,250 35,050
08/09/2026 37,650 0.65 (1.76%) 170,400 6,365.26 0 0 37,000 39,550 34,450
07/09/2026 37,000 -0.9 (-2.37%) 507,200 18,979.83 0 0 37,900 40,550 35,250
04/09/2026 37,900 0 (0%) 289,200 10,964.33 1,700,000 64,430 37,900 40,550 35,250
03/09/2026 37,900 -1 (-2.57%) 421,200 16,014.96 0 0 38,900 41,600 36,200
28/08/2026 38,900 -0.4 (-1.02%) 485,900 19,038.62 0 0 39,300 42,050 36,550
27/08/2026 39,300 0 (0%) 190,600 7,448.46 0 0 39,300 42,050 36,550
26/08/2026 39,300 0.15 (0.38%) 193,500 7,564.97 0 0 39,150 41,850 36,450
25/08/2026 39,150 -0.35 (-0.89%) 254,400 9,961.95 0 0 39,500 42,250 36,750
24/08/2026 39,500 0.2 (0.51%) 242,200 9,549.62 0 0 39,300 42,050 36,550
21/08/2026 39,300 0.5 (1.29%) 333,300 13,033.79 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.4 (1.04%) 150,100 5,806.31 1,679,375 60,457.5 38,400 41,050 35,750
19/08/2026 38,400 0.2 (0.52%) 308,900 11,836.31 1,270,000 49,911 38,200 40,850 35,550
18/08/2026 38,200 -0.8 (-2.05%) 564,800 21,874.76 0 0 39,000 41,700 36,300
17/08/2026 39,000 -0.3 (-0.76%) 437,900 17,054.45 2,257,855 88,437.35 39,300 42,050 36,550
14/08/2026 39,300 -0.3 (-0.76%) 391,800 15,317.24 0 0 39,600 42,350 36,850
13/08/2026 39,600 -0.75 (-1.86%) 778,300 31,058.61 1,486,000 59,885.8 40,350 43,150 37,550
12/08/2026 40,350 0.45 (1.13%) 906,600 36,917.98 3,673,090 145,087.06 39,900 42,650 37,150
11/08/2026 39,900 0.65 (1.66%) 311,700 12,335.84 0 0 39,250 41,950 36,550
10/08/2026 39,250 0.35 (0.9%) 223,800 8,784.33 0 0 38,900 41,600 36,200
07/08/2026 38,900 0 (0%) 596,000 23,246.8 325,000 13,520 38,900 41,600 36,200
06/08/2026 38,900 -1.1 (-2.75%) 554,400 21,557.43 0 0 40,000 42,800 37,200
05/08/2026 40,000 0 (0%) 231,000 9,276.22 325,000 13,812.5 40,000 42,800 37,200
04/08/2026 40,000 2 (5.26%) 1,177,200 46,373.54 0 0 38,000 40,650 35,350
03/08/2026 38,000 0 (0%) 180,500 6,854.18 0 0 38,000 40,650 35,350
31/07/2026 38,000 0 (0%) 267,500 10,105.46 0 0 38,000 40,650 35,350
30/07/2026 38,000 0.8 (2.15%) 423,000 15,968.98 1,171,400 41,590.05 37,200 39,800 34,600
29/07/2026 37,200 1.7 (4.79%) 264,900 9,660.11 5,628,860 197,010.1 35,500 37,950 33,050
28/07/2026 35,500 0 (0%) 111,700 3,957.61 921,400 32,940.05 35,500 37,950 33,050
27/07/2026 35,500 -0.25 (-0.7%) 276,000 9,791.76 0 0 35,750 38,250 33,250
24/07/2026 35,750 -0.25 (-0.69%) 278,400 10,011.42 0 0 36,000 38,500 33,500
23/07/2026 36,000 1.2 (3.45%) 300,600 10,587 0 0 34,800 37,200 32,400
22/07/2026 34,800 -0.2 (-0.57%) 648,100 22,074.96 6,350,000 221,147.5 35,000 37,450 32,550
21/07/2026 35,000 -0.6 (-1.69%) 371,400 13,036.79 0 0 35,600 38,050 33,150
20/07/2026 35,600 -1.8 (-4.81%) 553,000 19,928.27 408,500 14,215.8 37,400 40,000 34,800
17/07/2026 37,400 -0.1 (-0.27%) 300,000 11,200.46 98,100 3,423.69 37,500 40,100 34,900
16/07/2026 37,500 0.1 (0.27%) 346,100 12,724.49 0 0 37,400 40,000 34,800
15/07/2026 37,400 -0.5 (-1.32%) 215,300 8,045.71 307,400 10,835.85 37,900 40,550 35,250
14/07/2026 37,900 1.1 (2.99%) 353,400 12,983.35 0 0 36,800 39,350 34,250
13/07/2026 36,800 -0.5 (-1.34%) 371,700 13,399.65 832,500 28,887.75 37,300 39,900 34,700
10/07/2026 37,300 -0.4 (-1.06%) 235,200 8,760.57 0 0 37,700 40,300 35,100
09/07/2026 37,700 1 (2.72%) 1,043,400 39,622.24 1,803,600 61,592.94 36,700 39,250 34,150
08/07/2026 53,200 0 (0%) 743,600 39,623.59 0 0 53,200 56,900 49,500
07/07/2026 53,200 0.4 (0.76%) 284,700 15,057.76 500,000 24,575 52,800 56,400 49,150
06/07/2026 52,800 -1.1 (-2.04%) 726,800 37,919.17 0 0 53,900 57,600 50,200
03/07/2026 53,900 -1.6 (-2.88%) 428,400 23,168.58 0 0 55,500 59,300 51,700
02/07/2026 55,500 -0.5 (-0.89%) 295,500 16,468.2 3,500,000 187,250 56,000 59,900 52,100
01/07/2026 56,000 0.2 (0.36%) 515,000 28,522.34 0 0 55,800 59,700 51,900
30/06/2026 55,800 1.3 (2.39%) 843,500 46,565.92 0 0 54,500 58,300 50,700
29/06/2026 54,500 1.6 (3.02%) 653,600 35,071.38 0 0 52,900 56,600 49,200
26/06/2026 52,900 2 (3.93%) 673,600 34,861.15 0 0 50,900 54,400 47,350
25/06/2026 50,900 -1.1 (-2.12%) 503,600 25,654.63 0 0 52,000 55,600 48,400
24/06/2026 52,000 0.8 (1.56%) 978,300 49,111.45 0 0 51,200 54,700 47,650
23/06/2026 51,200 -3.8 (-6.91%) 2,113,400 115,231.42 112,000 6,272 55,000 58,800 51,200
22/06/2026 55,000 -0.5 (-0.9%) 305,900 16,814.34 0 0 55,500 59,300 51,700
19/06/2026 55,500 0.7 (1.28%) 966,300 52,901.05 112,000 6,272 54,800 58,600 51,000
18/06/2026 54,800 -1.4 (-2.49%) 722,000 40,117.01 0 0 56,200 60,100 52,300
17/06/2026 56,200 3.6 (6.84%) 2,143,400 117,925.68 0 0 52,600 56,200 48,950
16/06/2026 52,600 3 (6.05%) 2,816,300 146,248.94 0 0 49,600 53,000 46,150
15/06/2026 49,600 0.7 (1.43%) 413,100 20,335.34 0 0 48,900 52,300 45,500
12/06/2026 48,900 -0.1 (-0.2%) 879,100 43,036.68 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.4 (-0.81%) 196,600 9,653.26 0 0 49,400 52,800 45,950
10/06/2026 49,400 0 (0%) 1,254,900 62,088.76 0 0 49,400 52,800 45,950
09/06/2026 49,400 0.8 (1.65%) 241,200 11,671.87 500,000 23,000 48,600 52,000 45,200
08/06/2026 48,600 -1.25 (-2.51%) 1,416,900 68,786.7 701,800 34,220.4 49,850 53,300 46,400
05/06/2026 49,850 -0.35 (-0.7%) 351,200 17,575.44 0 0 50,200 53,700 46,700
04/06/2026 50,200 0.25 (0.5%) 807,700 40,309.56 9,350,000 495,550 49,950 53,400 46,500
03/06/2026 49,950 1.15 (2.36%) 645,800 31,384.2 1,820,000 87,360 48,800 52,200 45,400
02/06/2026 48,800 -0.8 (-1.61%) 620,900 30,725.73 0 0 49,600 53,000 46,150
01/06/2026 49,600 0.45 (0.92%) 483,400 23,908.8 0 0 49,150 52,500 45,750
29/05/2026 49,150 0.3 (0.61%) 758,900 37,040.74 537,900 26,088.15 48,850 52,200 45,450
28/05/2026 48,850 -1.15 (-2.3%) 1,556,700 76,570.16 2,068,500 103,425 50,000 53,500 46,500
27/05/2026 50,000 -2 (-3.85%) 1,090,000 55,085.25 0 0 52,000 55,600 48,400
26/05/2026 52,000 3.4 (7.%) 3,225,500 164,965.29 0 0 48,600 52,000 45,200
25/05/2026 48,600 0.3 (0.62%) 821,700 40,102.72 0 0 48,300 51,600 44,950
22/05/2026 48,300 -0.45 (-0.92%) 1,138,900 55,357.48 1,130,000 54,240 48,750 52,100 45,350
21/05/2026 48,750 1.05 (2.2%) 2,564,400 126,078.57 1,207,500 57,597.75 47,700 51,000 44,400
20/05/2026 47,700 1.2 (2.58%) 1,365,900 64,026.25 0 0 46,500 49,750 43,250
19/05/2026 46,500 0 (0%) 450,200 20,910.37 0 0 46,500 49,750 43,250
18/05/2026 46,500 -0.5 (-1.06%) 819,000 38,262.23 913,600 42,939.2 47,000 50,200 43,750
15/05/2026 47,000 0 (0%) 275,800 12,913.12 0 0 47,000 50,200 43,750
14/05/2026 47,000 0 (0%) 846,700 39,555.62 0 0 47,000 50,200 43,750
13/05/2026 47,000 -0.8 (-1.67%) 1,023,800 48,729.19 0 0 47,800 51,100 44,500
12/05/2026 47,800 0 (0%) 1,445,900 68,008.07 0 0 47,800 51,100 44,500
11/05/2026 47,800 -1.3 (-2.65%) 1,924,200 94,152.15 4,570,600 224,416.46 49,100 52,500 45,700
08/05/2026 49,100 0.1 (0.2%) 2,240,000 111,144.3 0 0 49,000 52,400 45,600
07/05/2026 49,000 2.85 (6.18%) 2,784,100 136,225.65 0 0 46,150 49,350 42,950
06/05/2026 46,150 0.15 (0.33%) 530,800 24,648.96 0 0 46,000 49,200 42,800
05/05/2026 46,000 -0.3 (-0.65%) 558,900 25,741.79 0 0 46,300 49,500 43,100
04/05/2026 46,300 -0.5 (-1.07%) 696,500 32,605.73 0 0 46,800 50,000 43,550

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