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 72,000 -8 (-10%) 500 36.03 0 0 80,000 88,000 72,000
03/11/2026 80,000 5 (6.67%) 601 48.23 0 0 75,000 82,500 67,500
02/11/2026 75,000 -3.9 (-4.94%) 204 16.31 0 0 78,900 86,700 71,100
30/10/2026 78,900 -5.6 (-6.63%) 329 25.44 0 0 84,500 92,900 76,100
29/10/2026 84,500 6.6 (8.47%) 100 8.45 0 0 77,900 85,600 70,200
28/10/2026 77,900 -4.1 (-5%) 2,801 208.76 0 0 82,000 90,200 73,800
27/10/2026 82,000 3.5 (4.46%) 600 49.59 0 0 78,500 86,300 70,700
26/10/2026 78,500 -2.5 (-3.09%) 300 23.9 0 0 81,000 89,100 72,900
23/10/2026 81,000 2.5 (3.18%) 1,101 89.64 0 0 78,500 86,300 70,700
22/10/2026 78,500 -1.5 (-1.88%) 100 7.85 0 0 80,000 88,000 72,000
21/10/2026 80,000 -1 (-1.23%) 100 8 0 0 81,000 89,100 72,900
20/10/2026 81,000 -1 (-1.22%) 1,400 111.13 0 0 82,000 90,200 73,800
19/10/2026 82,000 -2 (-2.38%) 1,500 118.05 0 0 84,000 92,400 75,600
16/10/2026 84,000 7.4 (9.66%) 100 8.4 0 0 76,600 84,200 69,000
15/10/2026 76,600 -8.3 (-9.78%) 1,500 115.04 0 0 84,900 93,300 76,500
14/10/2026 84,900 0.9 (1.07%) 2,115 174.01 0 0 84,000 92,400 75,600
13/10/2026 84,000 2.1 (2.56%) 600 50.79 0 0 81,900 90,000 73,800
12/10/2026 81,900 0 (0%) 14 1.03 0 0 81,900 90,000 73,800
09/10/2026 81,900 -0.6 (-0.73%) 1,930 146.55 0 0 82,500 90,700 74,300
08/10/2026 82,500 5.9 (7.7%) 300 24.9 0 0 76,600 84,200 69,000
07/10/2026 76,600 -8.4 (-9.88%) 175 13.4 0 0 85,000 93,500 76,500
06/10/2026 85,000 6.1 (7.73%) 1,357 107.5 0 0 78,900 86,700 71,100
05/10/2026 78,900 -1 (-1.25%) 100 7.89 0 0 79,900 87,800 72,000
02/10/2026 79,900 4.9 (6.53%) 300 24.09 0 0 75,000 82,500 67,500
01/10/2026 75,000 -8.1 (-9.75%) 100 7.5 0 0 83,100 91,400 74,800
30/09/2026 83,100 -0.8 (-0.95%) 1,307 108.15 0 0 83,900 92,200 75,600
29/09/2026 83,900 2.9 (3.58%) 112 9.38 0 0 81,000 89,100 72,900
28/09/2026 81,000 7 (9.46%) 100 8.1 0 0 74,000 81,400 66,600
25/09/2026 74,000 -8 (-9.76%) 301 22.27 0 0 82,000 90,200 73,800
24/09/2026 82,000 5.1 (6.63%) 101 8.28 0 0 76,900 84,500 69,300
23/09/2026 76,900 -5.6 (-6.79%) 201 15.19 0 0 82,500 90,700 74,300
22/09/2026 82,500 4.6 (5.91%) 102 8.4 0 0 77,900 85,600 70,200
21/09/2026 77,900 1.1 (1.43%) 301 23.56 0 0 76,800 84,400 69,200
18/09/2026 76,800 -0.3 (-0.39%) 2,413 176.96 0 0 77,100 84,800 69,400
17/09/2026 77,100 0 (0%) 73 5.11 0 0 77,100 84,800 69,400
16/09/2026 77,100 3.2 (4.33%) 1,705 122.44 0 0 73,900 81,200 66,600
15/09/2026 73,900 -2.1 (-2.76%) 1,700 126.76 0 0 76,000 83,600 68,400
14/09/2026 76,000 2.8 (3.83%) 307 22.98 0 0 73,200 80,500 65,900
11/09/2026 73,200 5.7 (8.44%) 900 61.96 0 0 67,500 74,200 60,800
10/09/2026 67,500 0 (0%) 31 1.93 0 0 67,500 74,200 60,800
09/09/2026 67,500 -0.5 (-0.74%) 300 20.3 0 0 68,000 74,800 61,200
08/09/2026 68,000 -1.9 (-2.72%) 305 20.74 0 0 69,900 76,800 63,000
07/09/2026 69,900 0.9 (1.3%) 2,004 136.95 0 0 69,000 75,900 62,100
04/09/2026 69,000 6 (9.52%) 2,540 157.23 0 0 63,000 69,300 56,700
03/09/2026 63,000 0 (0%) 769 48.12 0 0 63,000 69,300 56,700
28/08/2026 63,000 -0.8 (-1.25%) 200 12.6 0 0 63,800 70,100 57,500
27/08/2026 63,800 5.8 (10%) 3,715 233.34 0 0 58,000 63,800 52,200
26/08/2026 58,000 -5 (-7.94%) 256 16.27 0 0 63,000 69,300 56,700
25/08/2026 63,000 -5.9 (-8.56%) 1,733 119.69 0 0 68,900 75,700 62,100
24/08/2026 68,900 0 (0%) 0 0 0 0 68,900 75,700 62,100
21/08/2026 68,900 5.9 (9.37%) 513 33.76 0 0 63,000 69,300 56,700
20/08/2026 63,000 -3.8 (-5.69%) 1,001 63.04 0 0 66,800 73,400 60,200
19/08/2026 66,800 0 (0%) 98 5.9 0 0 66,800 73,400 60,200
18/08/2026 66,800 5.6 (9.15%) 463 29.44 0 0 61,200 67,300 55,100
17/08/2026 61,200 0 (0%) 1 0.06 0 0 61,200 67,300 55,100
14/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
13/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
12/08/2026 61,200 1.2 (2%) 110 6.73 0 0 60,000 66,000 54,000
11/08/2026 60,000 -0.4 (-0.66%) 300 18.24 0 0 60,400 66,400 54,400
10/08/2026 60,400 -2.5 (-3.97%) 200 11.84 0 0 62,900 69,100 56,700
07/08/2026 62,900 0 (0%) 12 0.68 0 0 62,900 69,100 56,700
06/08/2026 62,900 -1.6 (-2.48%) 450 26.64 0 0 64,500 70,900 58,100
05/08/2026 64,500 3.5 (5.74%) 454 29. 0 0 61,000 67,100 54,900
04/08/2026 61,000 -1 (-1.61%) 1,200 76.48 0 0 62,000 68,200 55,800
03/08/2026 62,000 5.3 (9.35%) 5,020 259.55 0 0 56,700 62,300 51,100
31/07/2026 56,700 -6.2 (-9.86%) 131 7.43 0 0 62,900 69,100 56,700
30/07/2026 62,900 0 (0%) 15 0.85 0 0 62,900 69,100 56,700
29/07/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
28/07/2026 62,900 3.9 (6.61%) 504 30.11 0 0 59,000 64,900 53,100
27/07/2026 59,000 4.2 (7.66%) 1,557 86.35 0 0 54,800 60,200 49,400
24/07/2026 54,800 0 (0%) 0 0 0 0 54,800 60,200 49,400
23/07/2026 54,800 -0.2 (-0.36%) 21,098 1,155.5 0 0 55,000 60,500 49,500
22/07/2026 55,000 2.3 (4.36%) 200 10.77 0 0 52,700 57,900 47,500
21/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
20/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
17/07/2026 52,700 -2.3 (-4.18%) 200 10.3 0 0 55,000 60,500 49,500
16/07/2026 55,000 3.1 (5.97%) 400 21.09 0 0 51,900 57,000 46,800
15/07/2026 51,900 0 (0%) 100 5.19 0 0 51,900 57,000 46,800
14/07/2026 51,900 -0.4 (-0.76%) 3,100 146.49 0 0 52,300 57,500 47,100
13/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
10/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
09/07/2026 52,300 2.4 (4.81%) 100 5.23 0 0 49,900 54,800 45,000
08/07/2026 49,900 -1.9 (-3.67%) 200 9.98 0 0 51,800 56,900 46,700
07/07/2026 51,800 1.8 (3.6%) 406 19.28 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 114 5.7 0 0 50,000 55,000 45,000
03/07/2026 50,000 -2.7 (-5.12%) 100 5 0 0 52,700 57,900 47,500
02/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
01/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
30/06/2026 52,700 0.7 (1.35%) 100 5.27 0 0 52,000 57,200 46,800
29/06/2026 52,000 1.1 (2.16%) 41,333 2,136.08 0 0 50,900 55,900 45,900
26/06/2026 50,900 0 (0%) 2 0.1 0 0 50,900 55,900 45,900
25/06/2026 50,900 -0.8 (-1.55%) 200 10.18 0 0 51,700 56,800 46,600
24/06/2026 51,700 0 (0%) 28 1.4 0 0 51,700 56,800 46,600
23/06/2026 51,700 1.7 (3.4%) 36,485 1,840.26 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 -0.9 (-1.77%) 700 33.52 0 0 50,900 55,900 45,900
18/06/2026 50,900 0 (0%) 200 9.68 0 0 50,900 55,900 45,900
17/06/2026 50,900 4.1 (8.76%) 139 6.92 0 0 46,800 51,400 42,200
16/06/2026 46,800 -5 (-9.65%) 100 4.68 0 0 51,800 56,900 46,700
15/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
12/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
11/06/2026 51,800 0 (0%) 0 0 0 0 51,800 56,900 46,700
10/06/2026 51,800 0.8 (1.57%) 48,900 2,445.17 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 31 1.42 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 2.2 (4.51%) 200 9.97 0 0 48,800 53,600 44,000
01/06/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
29/05/2026 48,800 0 (0%) 2 0.1 0 0 48,800 53,600 44,000
28/05/2026 48,800 -1.2 (-2.4%) 100 4.88 0 0 50,000 55,000 45,000
27/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400

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