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
04/11/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
03/11/2026 20,800 -0.2 (-0.95%) 1,500 31.2 0 0 21,000 22,450 19,550
02/11/2026 21,000 0 (0%) 300 6.3 0 0 21,000 22,450 19,550
30/10/2026 21,000 1 (5%) 700 14.1 0 0 20,000 21,400 18,600
29/10/2026 20,000 -1 (-4.76%) 100 2 0 0 21,000 22,450 19,550
28/10/2026 21,000 1 (5%) 100 2.1 0 0 20,000 21,400 18,600
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
26/10/2026 20,000 0 (0%) 1,000 20 3,145,000 66,045 20,000 21,400 18,600
23/10/2026 20,000 0.15 (0.76%) 1,500 30.45 0 0 19,850 21,200 18,500
22/10/2026 19,850 -1.15 (-5.48%) 100 1.99 0 0 21,000 22,450 19,550
21/10/2026 21,000 -1 (-4.55%) 2,800 58.44 0 0 22,000 23,500 20,500
20/10/2026 22,000 1.2 (5.77%) 400 8.05 0 0 20,800 22,250 19,350
19/10/2026 20,800 -1.2 (-5.45%) 800 17.43 0 0 22,000 23,500 20,500
16/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
15/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
14/10/2026 22,000 0.8 (3.77%) 100 2.2 0 0 21,200 22,650 19,750
13/10/2026 21,200 0 (0%) 800 16.96 0 0 21,200 22,650 19,750
12/10/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
09/10/2026 21,200 1.35 (6.8%) 100 2.12 0 0 19,850 21,200 18,500
08/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
07/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
06/10/2026 19,850 0 (0%) 2,100 41.67 0 0 19,850 21,200 18,500
05/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
02/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
01/10/2026 19,850 0 (0%) 0 0 195,825 3,642.35 19,850 21,200 18,500
30/09/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
29/09/2026 19,850 -1.15 (-5.48%) 3,100 63.99 0 0 21,000 22,450 19,550
28/09/2026 21,000 -1 (-4.55%) 5,100 105.88 0 0 22,000 23,500 20,500
25/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
24/09/2026 22,000 0 (0%) 1,100 24.2 0 0 22,000 23,500 20,500
23/09/2026 22,000 0 (0%) 1,900 41.8 0 0 22,000 23,500 20,500
22/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
21/09/2026 22,000 -0.5 (-2.22%) 2,000 44 0 0 22,500 24,050 20,950
18/09/2026 22,500 1.15 (5.39%) 400 8.48 0 0 21,350 22,800 19,900
17/09/2026 21,350 -0.8 (-3.61%) 500 10.81 0 0 22,150 23,700 20,600
16/09/2026 22,150 0 (0%) 100 2.22 0 0 22,150 23,700 20,600
15/09/2026 22,150 0.05 (0.23%) 200 4.43 0 0 22,100 23,600 20,600
14/09/2026 22,100 -0.9 (-3.91%) 200 4.42 0 0 23,000 24,600 21,400
11/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
10/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/09/2026 23,000 0 (0%) 100 2.3 0 0 23,000 24,600 21,400
08/09/2026 23,000 0 (0%) 100 2.3 0 0 23,000 24,600 21,400
07/09/2026 23,000 0.45 (2.%) 300 6.9 0 0 22,550 24,100 21,000
04/09/2026 22,550 -0.75 (-3.22%) 1,200 27.01 0 0 23,300 24,900 21,700
03/09/2026 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
28/08/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
27/08/2026 23,300 0.2 (0.87%) 1,500 34.95 0 0 23,100 24,700 21,500
26/08/2026 23,100 0.1 (0.43%) 500 11.55 0 0 23,000 24,600 21,400
25/08/2026 23,000 0 (0%) 2,100 48.3 0 0 23,000 24,600 21,400
24/08/2026 23,000 -0.1 (-0.43%) 2,100 48.5 0 0 23,100 24,700 21,500
21/08/2026 23,100 0 (0%) 900 20.79 0 0 23,100 24,700 21,500
20/08/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
19/08/2026 23,100 0 (0%) 400 9.26 0 0 23,100 24,700 21,500
18/08/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
17/08/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
14/08/2026 23,100 0 (0%) 25,100 580.11 0 0 23,100 24,700 21,500
13/08/2026 23,100 0.1 (0.43%) 4,000 92.74 0 0 23,000 24,600 21,400
12/08/2026 23,000 -0.2 (-0.86%) 11,100 254.82 0 0 23,200 24,800 21,600
11/08/2026 23,200 -0.05 (-0.22%) 9,300 216.32 0 0 23,250 24,850 21,650
10/08/2026 23,250 -0.2 (-0.85%) 9,200 213.43 0 0 23,450 25,050 21,850
07/08/2026 23,450 0.45 (1.96%) 5,700 133.3 0 0 23,000 24,600 21,400
06/08/2026 23,000 -0.2 (-0.86%) 36,300 832.25 0 0 23,200 24,800 21,600
05/08/2026 23,200 -0.2 (-0.85%) 21,500 501.34 0 0 23,400 25,000 21,800
04/08/2026 23,400 1.1 (4.93%) 50,900 1,186.18 0 0 22,300 23,850 20,750
03/08/2026 22,300 1.3 (6.19%) 11,700 259.38 0 0 21,000 22,450 19,550
31/07/2026 21,000 0.1 (0.48%) 5,400 112.68 0 0 20,900 22,350 19,450
30/07/2026 20,900 1.35 (6.91%) 28,700 591.88 0 0 19,550 20,900 18,200
29/07/2026 19,550 -0.45 (-2.25%) 13,700 281.8 0 0 20,000 21,400 18,600
28/07/2026 20,000 -0.25 (-1.23%) 13,500 274.35 0 0 20,250 21,650 18,850
27/07/2026 20,250 1 (5.19%) 25,800 521.68 0 0 19,250 20,550 17,950
24/07/2026 19,250 1.25 (6.94%) 29,000 553.69 0 0 18,000 19,250 16,750
23/07/2026 18,000 0.4 (2.27%) 4,600 82.08 0 0 17,600 18,800 16,400
22/07/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
21/07/2026 17,600 0 (0%) 37,000 651.2 0 0 17,600 18,800 16,400
20/07/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
17/07/2026 17,600 0.6 (3.53%) 100 1.76 0 0 17,000 18,150 15,850
16/07/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,150 15,850
15/07/2026 17,000 -1.15 (-6.34%) 1,100 18.91 0 0 18,150 19,400 16,900
14/07/2026 18,150 0 (0%) 0 0 0 0 18,150 19,400 16,900
13/07/2026 18,150 1.15 (6.76%) 1,200 20.52 0 0 17,000 18,150 15,850
10/07/2026 17,000 0 (0%) 300 5.1 0 0 17,000 18,150 15,850
09/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
08/07/2026 17,000 0.1 (0.59%) 5,100 86.74 0 0 16,900 18,050 15,750
07/07/2026 16,900 -0.1 (-0.59%) 3,400 57.37 0 0 17,000 18,150 15,850
06/07/2026 17,000 -0.65 (-3.68%) 1,000 17 0 0 17,650 18,850 16,450
03/07/2026 17,650 0.45 (2.62%) 13,300 224.4 0 0 17,200 18,400 16,000
02/07/2026 17,200 -0.4 (-2.27%) 5,800 100.18 0 0 17,600 18,800 16,400
01/07/2026 17,600 0.55 (3.23%) 1,500 26.8 0 0 17,050 18,200 15,900
30/06/2026 17,050 -0.85 (-4.75%) 8,500 144.34 0 0 17,900 19,150 16,650
29/06/2026 17,900 -0.05 (-0.28%) 500 8.86 0 0 17,950 19,200 16,700
26/06/2026 17,950 -0.05 (-0.28%) 17,900 305.02 0 0 18,000 19,250 16,750
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/06/2026 18,000 -0.4 (-2.17%) 6,100 106.55 0 0 18,400 19,650 17,150
18/06/2026 18,400 0 (0%) 1,000 18.4 0 0 18,400 19,650 17,150
17/06/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
16/06/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
15/06/2026 18,400 0.5 (2.79%) 900 16.33 0 0 17,900 19,150 16,650
12/06/2026 17,900 -0.75 (-4.02%) 1,400 25.16 0 0 18,650 19,950 17,350
11/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
10/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
09/06/2026 18,650 0.55 (3.04%) 1,000 18.65 0 0 18,100 19,350 16,850
08/06/2026 18,100 0 (0%) 300 5.26 0 0 18,100 19,350 16,850
05/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
03/06/2026 18,100 0 (0%) 300 5.43 0 0 18,100 19,350 16,850
02/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
01/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
29/05/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
28/05/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,250 16,750
27/05/2026 18,000 0 (0%) 9,000 162 0 0 18,000 19,250 16,750
26/05/2026 18,000 0 (0%) 2,300 41.43 0 0 18,000 19,250 16,750
25/05/2026 19,200 0 (0%) 200 3.84 0 0 19,200 20,500 17,900
22/05/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
21/05/2026 19,200 0.2 (1.05%) 800 15.28 0 0 19,000 20,300 17,700
20/05/2026 19,000 0 (0%) 500 9.5 0 0 19,000 20,300 17,700
19/05/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,300 17,700
18/05/2026 19,000 -0.5 (-2.56%) 10,000 189.3 0 0 19,500 20,850 18,150
15/05/2026 19,500 0 (0%) 3,300 64.35 0 0 19,500 20,850 18,150
14/05/2026 19,500 0.3 (1.56%) 700 13.58 0 0 19,200 20,500 17,900
13/05/2026 19,200 0 (0%) 500 9.61 0 0 19,200 20,500 17,900
12/05/2026 19,200 -0.3 (-1.54%) 4,800 92.16 0 0 19,500 20,850 18,150
11/05/2026 19,500 0 (0%) 200 3.85 0 0 19,500 20,850 18,150
08/05/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
07/05/2026 19,500 0.45 (2.36%) 1,500 29.45 0 0 19,050 20,350 17,750
06/05/2026 19,050 0.05 (0.26%) 2,500 47.7 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.35 (-1.81%) 1,400 26.95 0 0 19,350 20,700 18,000
04/05/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000

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