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 10,100 0.9 (9.78%) 1,100 10.01 0 0 9,200 10,500 7,900
29/10/2026 9,000 -0.4 (-4.26%) 1,101 10.08 0 0 9,400 10,800 8,000
28/10/2026 9,000 -0.5 (-5.26%) 1,200 11.23 0 0 9,500 10,900 8,100
27/10/2026 8,700 -0.7 (-7.45%) 805 7.65 0 0 9,400 10,800 8,000
26/10/2026 8,700 -0.7 (-7.45%) 400 3.76 0 0 9,400 10,800 8,000
23/10/2026 10,000 0.7 (7.53%) 3,103 29.05 0 0 9,300 10,600 8,000
22/10/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
21/10/2026 9,100 0.1 (1.11%) 300 2.8 0 0 9,000 10,300 7,700
20/10/2026 9,000 -1.1 (-10.89%) 100 0.9 0 0 10,100 11,600 8,600
19/10/2026 10,100 1.1 (12.22%) 100 1.01 0 0 9,000 10,300 7,700
16/10/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
15/10/2026 8,400 -0.7 (-7.69%) 2,103 19.01 0 0 9,100 10,400 7,800
14/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/10/2026 9,000 -0.5 (-5.26%) 1,400 12.72 0 0 9,500 10,900 8,100
05/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2026 9,900 0.7 (7.61%) 1,712 16.2 0 0 9,200 10,500 7,900
01/10/2026 9,600 0.4 (4.35%) 200 1.84 0 0 9,200 10,500 7,900
30/09/2026 9,500 0.8 (9.2%) 13,300 122.32 0 0 8,700 10,000 7,400
29/09/2026 8,800 -0.4 (-4.35%) 22,100 192.28 0 0 9,200 10,500 7,900
28/09/2026 8,300 -0.9 (-9.78%) 2,000 18.39 0 0 9,200 10,500 7,900
25/09/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,600 7,200
24/09/2026 8,300 -0.4 (-4.6%) 601 5.07 0 0 8,700 10,000 7,400
23/09/2026 8,800 -0.6 (-6.38%) 700 6.09 0 0 9,400 10,800 8,000
22/09/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
21/09/2026 8,500 -0.2 (-2.3%) 103 0.88 340,704 2,964.12 8,700 10,000 7,400
18/09/2026 8,500 -0.8 (-8.6%) 701 6.1 0 0 9,300 10,600 8,000
17/09/2026 8,600 -0.8 (-8.51%) 400 3.7 0 0 9,400 10,800 8,000
16/09/2026 9,400 1 (11.9%) 102 0.96 0 0 8,400 9,600 7,200
15/09/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,800 7,400
14/09/2026 8,500 -1.1 (-11.46%) 1,306 11.25 0 0 9,600 11,000 8,200
11/09/2026 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,400 7,800
10/09/2026 9,500 0 (0%) 500 4.53 0 0 9,500 10,900 8,100
09/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
08/09/2026 10,000 0.4 (4.17%) 1,800 17.17 0 0 9,600 11,000 8,200
07/09/2026 9,000 0.3 (3.45%) 1,704 16.41 0 0 8,700 10,000 7,400
04/09/2026 10,100 -0.1 (-0.98%) 215,801 1,878.88 0 0 10,200 11,700 8,700
03/09/2026 10,300 0.6 (6.19%) 600 6.13 0 0 9,700 11,100 8,300
28/08/2026 10,000 1.2 (13.64%) 1,202 11.66 0 0 8,800 10,100 7,500
27/08/2026 8,800 -1.5 (-14.56%) 100 0.88 0 0 10,300 11,800 8,800
26/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/08/2026 10,300 0.6 (6.19%) 100 1.03 0 0 9,700 11,100 8,300
24/08/2026 10,500 0.6 (6.06%) 1,000 9.66 0 0 9,900 11,300 8,500
21/08/2026 10,000 0.1 (1.01%) 610 6.02 0 0 9,900 11,300 8,500
20/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2026 10,000 0 (0%) 300 2.97 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 200 1.99 0 0 10,000 11,500 8,500
17/08/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,600 8,000
14/08/2026 10,000 0.9 (9.89%) 600 5.55 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.6 (-6.25%) 1,300 11.8 0 0 9,600 11,000 8,200
12/08/2026 10,000 0.1 (1.01%) 1,000 9.6 0 0 9,900 11,300 8,500
11/08/2026 10,000 0.8 (8.7%) 400 3.94 0 0 9,200 10,500 7,900
10/08/2026 9,800 0.9 (10.11%) 3,600 33.24 0 0 8,900 10,200 7,600
07/08/2026 9,800 1.2 (13.95%) 68,300 609.24 0 0 8,600 9,800 7,400
06/08/2026 8,600 0 (0%) 2,000 17.1 0 0 8,600 9,800 7,400
05/08/2026 8,600 -0.4 (-4.44%) 900 7.74 0 0 9,000 10,300 7,700
04/08/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
03/08/2026 8,900 0.2 (2.3%) 12,100 108.22 0 0 8,700 10,000 7,400
31/07/2026 8,600 -0.4 (-4.44%) 900 7.82 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
28/07/2026 8,000 -0.9 (-10.11%) 1,500 12.1 0 0 8,900 10,200 7,600
27/07/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/07/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
22/07/2026 8,000 -0.5 (-5.88%) 200 1.65 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 -0.3 (-3.41%) 3,000 25.5 0 0 8,800 10,100 7,500
16/07/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/07/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
13/07/2026 8,400 -0.1 (-1.18%) 6,000 50.82 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 5,600 47.6 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
08/07/2026 8,400 0 (0%) 13,500 114.12 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.1 (-1.18%) 3,100 26.13 0 0 8,500 9,700 7,300
06/07/2026 8,600 -0.9 (-9.47%) 5,200 44.43 0 0 9,500 10,900 8,100
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/07/2026 9,500 1 (11.76%) 200 1.89 0 0 8,500 9,700 7,300
30/06/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
29/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.2 (-2.3%) 400 3.4 0 0 8,700 10,000 7,400
25/06/2026 8,700 0 (0%) 10,600 92.12 0 0 8,700 10,000 7,400
24/06/2026 8,700 0 (0%) 3,800 33.06 0 0 8,700 10,000 7,400
23/06/2026 8,700 -0.2 (-2.25%) 100 0.87 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 -0.8 (-8.25%) 400 3.56 0 0 9,700 11,100 8,300
18/06/2026 9,900 0.9 (10%) 1,100 10.67 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.3 (3.45%) 10,100 90.9 0 0 8,700 10,000 7,400
16/06/2026 9,000 0.3 (3.45%) 21,100 183.78 0 0 8,700 10,000 7,400
15/06/2026 8,700 0 (0%) 6,500 56.55 0 0 8,700 10,000 7,400
12/06/2026 8,700 -0.1 (-1.14%) 7,600 66.23 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 -0.1 (-1.12%) 50,101 443.21 0 0 8,900 10,200 7,600
08/06/2026 8,900 -0.3 (-3.26%) 1,500 13.35 0 0 9,200 10,500 7,900
05/06/2026 9,000 -0.2 (-2.17%) 3,000 27.48 0 0 9,200 10,500 7,900
04/06/2026 9,300 -0.6 (-6.06%) 6,602 60.76 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,200 0.6 (6.98%) 300 2.7 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 10,000 87 0 0 8,800 10,100 7,500
26/05/2026 8,600 -0.5 (-5.49%) 15,500 135.87 0 0 9,100 10,400 7,800
25/05/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
22/05/2026 9,100 -0.1 (-1.09%) 22,300 203.22 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0.1 (1.1%) 4,000 36.9 0 0 9,100 10,400 7,800
18/05/2026 9,200 -0.5 (-5.15%) 9,701 88.57 0 0 9,700 11,100 8,300
15/05/2026 10,000 0.5 (5.26%) 2,600 25.13 0 0 9,500 10,900 8,100
14/05/2026 10,000 0.5 (5.26%) 29,200 277.6 0 0 9,500 10,900 8,100
13/05/2026 9,600 -0.1 (-1.03%) 5,209 49.51 0 0 9,700 11,100 8,300
12/05/2026 9,300 -0.2 (-2.11%) 400 3.87 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 11,501 109.42 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.1 (1.02%) 2,601 25.8 0 0 9,800 11,200 8,400
06/05/2026 9,800 0 (0%) 6,100 59.78 0 0 9,800 11,200 8,400
05/05/2026 9,800 -0.4 (-3.92%) 4,401 43.23 0 0 10,200 11,700 8,700
04/05/2026 10,200 -0.2 (-1.92%) 201 2.05 0 0 10,400 11,900 8,900

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