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
02/11/2026 13,500 -0.8 (-5.59%) 67,400 920.44 0 0 14,300 16,400 12,200
30/10/2026 14,000 -0.9 (-6.04%) 148,920 2,128.91 0 0 14,900 17,100 12,700
29/10/2026 14,900 -0.8 (-5.1%) 175,372 2,606.53 0 0 15,700 18,000 13,400
28/10/2026 15,600 -0.7 (-4.29%) 67,800 1,066.96 0 0 16,300 18,700 13,900
27/10/2026 16,200 1.7 (11.72%) 726,595 11,831.39 0 0 14,500 16,600 12,400
26/10/2026 14,700 0.7 (5%) 108,749 1,582.06 0 0 14,000 16,100 11,900
23/10/2026 14,000 -0.2 (-1.41%) 20,234 284.08 0 0 14,200 16,300 12,100
22/10/2026 14,200 0.1 (0.71%) 10,115 144.13 0 0 14,100 16,200 12,000
21/10/2026 14,300 0.9 (6.72%) 124,628 1,761.52 0 0 13,400 15,400 11,400
20/10/2026 13,400 0.2 (1.52%) 2,105 28.16 0 0 13,200 15,100 11,300
19/10/2026 13,000 -0.3 (-2.26%) 923 12.2 0 0 13,300 15,200 11,400
16/10/2026 13,300 0.6 (4.72%) 106 1.39 0 0 12,700 14,600 10,800
15/10/2026 13,100 -0.3 (-2.24%) 16,917 214.37 0 0 13,400 15,400 11,400
14/10/2026 13,300 0 (0%) 800 10.75 0 0 13,300 15,200 11,400
13/10/2026 13,300 0 (0%) 6,408 85.52 0 0 13,300 15,200 11,400
12/10/2026 13,300 0.2 (1.53%) 4,315 57.29 0 0 13,100 15,000 11,200
09/10/2026 15,200 0.2 (1.33%) 14,407 217.13 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 16,539 248.08 0 0 15,000 17,200 12,800
07/10/2026 15,000 0.2 (1.35%) 6,500 97.23 0 0 14,800 17,000 12,600
06/10/2026 14,900 0 (0%) 25,600 379.3 0 0 14,900 17,100 12,700
05/10/2026 14,800 -0.1 (-0.67%) 4,205 62.51 0 0 14,900 17,100 12,700
02/10/2026 14,900 0 (0%) 4,112 61.27 0 0 14,900 17,100 12,700
01/10/2026 15,000 0.3 (2.04%) 7,520 112.33 0 0 14,700 16,900 12,500
30/09/2026 14,800 -0.3 (-1.99%) 2,300 33.87 0 0 15,100 17,300 12,900
29/09/2026 15,000 0.2 (1.35%) 3,000 45.2 0 0 14,800 17,000 12,600
28/09/2026 15,000 0.3 (2.04%) 6,705 99.06 0 0 14,700 16,900 12,500
25/09/2026 15,000 0.1 (0.67%) 3,848 56.47 0 0 14,900 17,100 12,700
24/09/2026 14,700 -0.1 (-0.68%) 14,300 213.15 0 0 14,800 17,000 12,600
23/09/2026 14,900 0 (0%) 1,800 26.72 0 0 14,900 17,100 12,700
22/09/2026 14,800 -0.1 (-0.67%) 12,201 181.78 0 0 14,900 17,100 12,700
21/09/2026 14,700 -0.1 (-0.68%) 2,106 31.38 0 0 14,800 17,000 12,600
18/09/2026 14,800 -0.2 (-1.33%) 11,075 164.44 0 0 15,000 17,200 12,800
17/09/2026 14,700 -0.3 (-2%) 7,440 111.34 0 0 15,000 17,200 12,800
16/09/2026 15,000 0.1 (0.67%) 13,055 195.59 0 0 14,900 17,100 12,700
15/09/2026 14,700 0 (0%) 8,899 132.35 0 0 14,700 16,900 12,500
14/09/2026 14,500 -0.3 (-2.03%) 5,810 85.14 0 0 14,800 17,000 12,600
11/09/2026 14,700 -0.3 (-2%) 6,100 90.15 0 0 15,000 17,200 12,800
10/09/2026 15,000 -0.1 (-0.66%) 1,100 16.5 0 0 15,100 17,300 12,900
09/09/2026 15,000 -0.2 (-1.32%) 4,705 71.19 0 0 15,200 17,400 13,000
08/09/2026 15,300 0.8 (5.52%) 8,200 124.42 0 0 14,500 16,600 12,400
07/09/2026 14,500 0.2 (1.4%) 1,071 15.53 0 0 14,300 16,400 12,200
04/09/2026 13,900 -1.2 (-7.95%) 2,421 34.72 0 0 15,100 17,300 12,900
03/09/2026 15,100 0.1 (0.67%) 5,171 78.31 0 0 15,000 17,200 12,800
28/08/2026 15,000 0.5 (3.45%) 135 2.05 0 0 14,500 16,600 12,400
27/08/2026 15,000 0.5 (3.45%) 10,800 156.85 0 0 14,500 16,600 12,400
26/08/2026 14,600 0.3 (2.1%) 21,000 305.53 0 0 14,300 16,400 12,200
25/08/2026 14,300 -0.2 (-1.38%) 13,800 196.8 0 0 14,500 16,600 12,400
24/08/2026 14,500 0.3 (2.11%) 4,876 70.66 0 0 14,200 16,300 12,100
21/08/2026 14,100 -0.1 (-0.7%) 1,000 14.18 0 0 14,200 16,300 12,100
20/08/2026 14,200 -0.1 (-0.7%) 2,000 28.4 0 0 14,300 16,400 12,200
19/08/2026 14,300 0 (0%) 2 0.03 0 0 14,300 16,400 12,200
18/08/2026 14,300 0.1 (0.7%) 6,500 93.05 0 0 14,200 16,300 12,100
17/08/2026 14,500 0.5 (3.57%) 1,827 25.87 0 0 14,000 16,100 11,900
14/08/2026 13,900 -0.3 (-2.11%) 18,532 259.12 0 0 14,200 16,300 12,100
13/08/2026 14,100 -0.3 (-2.08%) 2,700 38.45 0 0 14,400 16,500 12,300
12/08/2026 14,300 0.1 (0.7%) 1,327 19.07 0 0 14,200 16,300 12,100
11/08/2026 14,200 0 (0%) 4,604 65.48 0 0 14,200 16,300 12,100
10/08/2026 15,200 1.1 (7.8%) 13,619 193.79 0 0 14,100 16,200 12,000
07/08/2026 14,000 -0.1 (-0.71%) 3,900 54.81 0 0 14,100 16,200 12,000
06/08/2026 14,000 -0.3 (-2.1%) 5,800 81.64 0 0 14,300 16,400 12,200
05/08/2026 14,000 0.2 (1.45%) 4,500 64.32 0 0 13,800 15,800 11,800
04/08/2026 13,800 0.2 (1.47%) 2,400 33.16 0 0 13,600 15,600 11,600
03/08/2026 13,600 -0.1 (-0.73%) 4,322 58.97 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 4,115 56.47 0 0 13,700 15,700 11,700
30/07/2026 13,800 0.1 (0.73%) 13,602 186.11 0 0 13,700 15,700 11,700
29/07/2026 13,600 0 (0%) 448 6.15 0 0 13,600 15,600 11,600
28/07/2026 13,600 0 (0%) 3,823 52. 0 0 13,600 15,600 11,600
27/07/2026 13,600 -0.2 (-1.45%) 1,100 14.96 0 0 13,800 15,800 11,800
24/07/2026 13,500 -0.2 (-1.46%) 700 9.65 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 3,000 41.04 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 1,800 24.59 0 0 13,700 15,700 11,700
21/07/2026 13,900 0.1 (0.72%) 44,400 609.91 0 0 13,800 15,800 11,800
20/07/2026 13,800 0 (0%) 6,853 94.35 0 0 13,800 15,800 11,800
17/07/2026 13,600 0.1 (0.74%) 2,378 32.85 0 0 13,500 15,500 11,500
16/07/2026 13,500 -0.4 (-2.88%) 10,100 136.77 0 0 13,900 15,900 11,900
15/07/2026 14,200 0.1 (0.71%) 2,602 36.2 0 0 14,100 16,200 12,000
14/07/2026 14,000 -0.1 (-0.71%) 941 13.26 0 0 14,100 16,200 12,000
13/07/2026 14,000 -0.1 (-0.71%) 1,720 24.2 0 0 14,100 16,200 12,000
10/07/2026 14,200 0.3 (2.16%) 2,500 35.29 0 0 13,900 15,900 11,900
09/07/2026 13,800 -0.2 (-1.43%) 9,800 136.44 0 0 14,000 16,100 11,900
08/07/2026 14,100 0.3 (2.17%) 5,365 75.18 0 0 13,800 15,800 11,800
07/07/2026 13,800 0.1 (0.73%) 1,100 15.15 0 0 13,700 15,700 11,700
06/07/2026 13,500 -0.5 (-3.57%) 8,150 112.07 0 0 14,000 16,100 11,900
03/07/2026 14,100 0.3 (2.17%) 1,037 14.46 0 0 13,800 15,800 11,800
02/07/2026 13,900 0.1 (0.72%) 4,208 58.1 0 0 13,800 15,800 11,800
01/07/2026 13,800 -0.1 (-0.72%) 40,438 556.8 0 0 13,900 15,900 11,900
30/06/2026 13,900 0 (0%) 6,258 87.26 0 0 13,900 15,900 11,900
29/06/2026 13,700 -0.3 (-2.14%) 13,124 182.25 0 0 14,000 16,100 11,900
26/06/2026 14,000 -0.4 (-2.78%) 47,800 671.22 0 0 14,400 16,500 12,300
25/06/2026 14,300 -0.2 (-1.38%) 11,500 165.75 0 0 14,500 16,600 12,400
24/06/2026 14,400 -0.2 (-1.37%) 12,600 182.41 0 0 14,600 16,700 12,500
23/06/2026 14,700 0 (0%) 2,900 42.23 0 0 14,700 16,900 12,500
22/06/2026 14,800 0.1 (0.68%) 6,720 98.9 0 0 14,700 16,900 12,500
19/06/2026 14,500 0 (0%) 9,201 135.18 0 0 14,500 16,600 12,400
18/06/2026 14,500 -0.2 (-1.36%) 4,940 71.72 0 0 14,700 16,900 12,500
17/06/2026 14,800 -0.1 (-0.67%) 1,100 16.18 0 0 14,900 17,100 12,700
16/06/2026 14,900 0.4 (2.76%) 209 3.11 0 0 14,500 16,600 12,400
15/06/2026 15,000 0.5 (3.45%) 3,201 46.48 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.1 (-0.68%) 5,844 84.93 0 0 14,600 16,700 12,500
11/06/2026 14,600 0 (0%) 19,990 291.93 0 0 14,600 16,700 12,500
10/06/2026 14,600 -0.2 (-1.35%) 3,700 54.15 0 0 14,800 17,000 12,600
09/06/2026 15,000 0.4 (2.74%) 731 10.8 0 0 14,600 16,700 12,500
08/06/2026 14,600 -0.2 (-1.35%) 501 7.33 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 1,622 24.07 0 0 14,800 17,000 12,600
04/06/2026 14,800 0.1 (0.68%) 22,533 333.85 0 0 14,700 16,900 12,500
03/06/2026 14,900 -0.1 (-0.67%) 11,657 171.51 0 0 15,000 17,200 12,800
02/06/2026 14,900 0 (0%) 5,614 83.94 0 0 14,900 17,100 12,700
01/06/2026 14,900 -0.2 (-1.32%) 2,101 31.38 0 0 15,100 17,300 12,900
29/05/2026 15,000 0 (0%) 4,501 68. 0 0 15,000 17,200 12,800
28/05/2026 15,100 0.1 (0.67%) 401 5.99 0 0 15,000 17,200 12,800
27/05/2026 15,000 0.1 (0.67%) 2,139 32.09 0 0 14,900 17,100 12,700
26/05/2026 15,000 0.2 (1.35%) 4,240 63.19 0 0 14,800 17,000 12,600
25/05/2026 14,800 -0.2 (-1.33%) 7,032 104.38 0 0 15,000 17,200 12,800
22/05/2026 15,100 0 (0%) 7,642 114.67 0 0 15,100 17,300 12,900
21/05/2026 15,100 0.1 (0.67%) 6,400 96.5 0 0 15,000 17,200 12,800
20/05/2026 15,100 -0.2 (-1.31%) 62,800 942.97 0 0 15,300 17,500 13,100
19/05/2026 15,200 -0.4 (-2.56%) 36,253 556.09 0 0 15,600 17,900 13,300
18/05/2026 15,400 0.1 (0.65%) 134,983 2,100.11 0 0 15,300 17,500 13,100
15/05/2026 15,100 -0.2 (-1.31%) 85,520 1,305.55 0 0 15,300 17,500 13,100
14/05/2026 15,300 0.2 (1.32%) 1,045 16.01 0 0 15,100 17,300 12,900
13/05/2026 15,300 0.3 (2%) 83,559 1,259.5 0 0 15,000 17,200 12,800
12/05/2026 15,000 0.1 (0.67%) 15,446 231.38 0 0 14,900 17,100 12,700
11/05/2026 15,100 0.1 (0.67%) 15,401 229.29 0 0 15,000 17,200 12,800
08/05/2026 15,000 -0.1 (-0.66%) 6,600 99.13 0 0 15,100 17,300 12,900
07/05/2026 15,000 -0.1 (-0.66%) 12,700 191.36 0 0 15,100 17,300 12,900
06/05/2026 15,200 0.3 (2.01%) 25,920 391.08 0 0 14,900 17,100 12,700
05/05/2026 15,000 0 (0%) 14,809 221. 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 38,219 573.9 0 0 15,000 17,200 12,800

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