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 11,200 -0.2 (-1.75%) 485,500 5,482.23 0 0 11,400 12,500 10,300
29/10/2026 11,400 -0.4 (-3.39%) 915,268 10,484.99 0 0 11,800 12,900 10,700
28/10/2026 11,800 0 (0%) 511,601 5,968.9 10,000 110 11,800 12,900 10,700
27/10/2026 11,800 -0.2 (-1.67%) 333,120 3,953.09 0 0 12,000 13,200 10,800
26/10/2026 12,000 0.2 (1.69%) 663,877 7,969.47 10,000 110 11,800 12,900 10,700
23/10/2026 11,800 -0.1 (-0.84%) 920,804 11,062.8 0 0 11,900 13,000 10,800
22/10/2026 11,900 0.4 (3.48%) 831,483 9,774.35 10,000 115 11,500 12,600 10,400
21/10/2026 11,500 0 (0%) 571,204 6,612.88 0 0 11,500 12,600 10,400
20/10/2026 11,500 0 (0%) 335,704 3,844.71 10,000 115 11,500 12,600 10,400
19/10/2026 11,500 0.1 (0.88%) 507,779 5,815.96 0 0 11,400 12,500 10,300
16/10/2026 11,400 0 (0%) 522,236 5,966.41 0 0 11,400 12,500 10,300
15/10/2026 11,400 -0.2 (-1.72%) 796,656 9,158.71 0 0 11,600 12,700 10,500
14/10/2026 11,600 0 (0%) 611,657 7,107.4 0 0 11,600 12,700 10,500
13/10/2026 11,600 -0.2 (-1.69%) 670,191 7,857.21 0 0 11,800 12,900 10,700
12/10/2026 11,800 0 (0%) 671,461 7,936.34 0 0 11,800 12,900 10,700
09/10/2026 11,800 -0.1 (-0.84%) 953,463 11,498.54 0 0 11,900 13,000 10,800
08/10/2026 11,900 0.2 (1.71%) 1,043,021 12,342.17 0 0 11,700 12,800 10,600
07/10/2026 11,700 -0.1 (-0.85%) 602,170 7,086.26 0 0 11,800 12,900 10,700
06/10/2026 11,800 0 (0%) 1,141,125 13,344.39 0 0 11,800 12,900 10,700
05/10/2026 11,800 -0.3 (-2.48%) 832,201 9,966.21 0 0 12,100 13,300 10,900
02/10/2026 12,100 -0.2 (-1.63%) 618,345 7,578.4 5,000 61 12,300 13,500 11,100
01/10/2026 12,300 0.1 (0.82%) 555,991 6,888.8 0 0 12,200 13,400 11,000
30/09/2026 12,200 -0.5 (-3.94%) 471,850 5,823.36 0 0 12,700 13,900 11,500
29/09/2026 12,700 0.3 (2.42%) 1,111,966 13,999.43 0 0 12,400 13,600 11,200
28/09/2026 12,400 0.6 (5.08%) 854,136 10,193.64 0 0 11,800 12,900 10,700
25/09/2026 11,800 -0.3 (-2.48%) 789,663 9,496.16 0 0 12,100 13,300 10,900
24/09/2026 12,100 -0.5 (-3.97%) 774,271 9,599. 0 0 12,600 13,800 11,400
23/09/2026 12,600 -0.2 (-1.56%) 628,940 7,925.19 0 0 12,800 14,000 11,600
22/09/2026 12,800 0 (0%) 731,544 9,282.97 0 0 12,800 14,000 11,600
21/09/2026 12,800 0.1 (0.79%) 735,947 9,394.96 0 0 12,700 13,900 11,500
18/09/2026 12,700 0 (0%) 907,786 11,457.23 0 0 12,700 13,900 11,500
17/09/2026 12,700 -0.5 (-3.79%) 1,603,111 20,552.62 0 0 13,200 14,500 11,900
16/09/2026 13,200 0 (0%) 1,482,371 20,004.66 0 0 13,200 14,500 11,900
15/09/2026 13,200 1 (8.2%) 2,186,332 27,967.64 0 0 12,200 13,400 11,000
14/09/2026 12,200 0.1 (0.83%) 480,557 5,889.74 0 0 12,100 13,300 10,900
11/09/2026 12,100 -0.2 (-1.63%) 812,768 10,061.11 0 0 12,300 13,500 11,100
10/09/2026 12,300 0.1 (0.82%) 378,930 4,676.75 0 0 12,200 13,400 11,000
09/09/2026 12,200 0 (0%) 469,607 5,817.39 0 0 12,200 13,400 11,000
08/09/2026 12,200 0.4 (3.39%) 515,621 6,178.28 0 0 11,800 12,900 10,700
07/09/2026 11,800 -0.3 (-2.48%) 542,616 6,487.82 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.2 (-1.63%) 274,820 3,341. 0 0 12,300 13,500 11,100
03/09/2026 12,300 0.1 (0.82%) 710,662 8,811.32 0 0 12,200 13,400 11,000
28/08/2026 12,200 -0.1 (-0.81%) 395,351 4,826.77 0 0 12,300 13,500 11,100
27/08/2026 12,300 -0.1 (-0.81%) 320,596 3,925.45 0 0 12,400 13,600 11,200
26/08/2026 12,400 0.1 (0.81%) 623,927 7,700.87 0 0 12,300 13,500 11,100
25/08/2026 12,300 -0.1 (-0.81%) 450,072 5,532.01 0 0 12,400 13,600 11,200
24/08/2026 12,400 0.3 (2.48%) 872,499 10,897.77 0 0 12,100 13,300 10,900
21/08/2026 12,100 0.2 (1.68%) 436,659 5,223.82 0 0 11,900 13,000 10,800
20/08/2026 11,900 -0.2 (-1.65%) 388,470 4,650.58 0 0 12,100 13,300 10,900
19/08/2026 12,100 -0.2 (-1.63%) 262,106 3,188.63 0 0 12,300 13,500 11,100
18/08/2026 12,300 0.4 (3.36%) 567,441 6,982.5 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.1 (-0.83%) 343,967 4,115.96 0 0 12,000 13,200 10,800
14/08/2026 12,000 -0.3 (-2.44%) 522,293 6,308.18 1 0.01 12,300 13,500 11,100
13/08/2026 12,300 -0.3 (-2.38%) 400,609 4,980.31 0 0 12,600 13,800 11,400
12/08/2026 12,600 0.4 (3.28%) 889,702 11,077.73 0 0 12,200 13,400 11,000
11/08/2026 12,200 -0.1 (-0.81%) 402,050 4,925.23 0 0 12,300 13,500 11,100
10/08/2026 12,300 0.2 (1.65%) 449,839 5,487.86 0 0 12,100 13,300 10,900
07/08/2026 12,100 0.5 (4.31%) 935,290 11,318.31 0 0 11,600 12,700 10,500
06/08/2026 11,600 -0.1 (-0.85%) 128,372 1,502.62 0 0 11,700 12,800 10,600
05/08/2026 11,700 -0.1 (-0.85%) 414,501 4,844.2 0 0 11,800 12,900 10,700
04/08/2026 11,800 -0.1 (-0.84%) 518,107 6,063.67 0 0 11,900 13,000 10,800
03/08/2026 11,900 0.1 (0.85%) 366,907 4,361.7 0 0 11,800 12,900 10,700
31/07/2026 11,800 -0.3 (-2.48%) 639,265 7,716.91 109 1.45 12,100 13,300 10,900
30/07/2026 12,100 0.3 (2.54%) 342,357 4,119.49 0 0 11,800 12,900 10,700
29/07/2026 11,800 0.3 (2.61%) 221,857 2,622.06 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 198,330 2,264.88 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.5 (-4.13%) 380,007 4,476.6 0 0 12,100 13,300 10,900
24/07/2026 12,100 0.1 (0.83%) 301,010 3,706.84 0 0 12,000 13,200 10,800
23/07/2026 12,000 0.2 (1.69%) 395,012 4,728.32 0 0 11,800 12,900 10,700
22/07/2026 11,800 -0.1 (-0.84%) 418,099 4,979.92 0 0 11,900 13,000 10,800
21/07/2026 11,900 -0.8 (-6.3%) 1,096,342 13,537.11 0 0 12,700 13,900 11,500
20/07/2026 12,700 -0.2 (-1.55%) 527,421 6,830.7 0 0 12,900 14,100 11,700
17/07/2026 12,900 -0.3 (-2.27%) 368,925 4,820.32 0 0 13,200 14,500 11,900
16/07/2026 13,200 -0.3 (-2.22%) 556,067 7,310.5 0 0 13,500 14,800 12,200
15/07/2026 13,500 0 (0%) 521,649 7,089.34 0 0 13,500 14,800 12,200
14/07/2026 13,500 0.6 (4.65%) 852,169 11,442.03 0 0 12,900 14,100 11,700
13/07/2026 12,900 0.2 (1.57%) 610,488 7,994.32 0 0 12,700 13,900 11,500
10/07/2026 12,700 -0.5 (-3.79%) 221,604 2,879.99 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.5 (3.94%) 598,117 7,931.87 0 0 12,700 13,900 11,500
08/07/2026 12,700 0.4 (3.25%) 343,502 4,355.34 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.3 (-2.38%) 191,545 2,350.13 0 0 12,600 13,800 11,400
06/07/2026 12,600 -0.2 (-1.56%) 300,802 3,764.78 0 0 12,800 14,000 11,600
03/07/2026 12,800 0.1 (0.79%) 231,425 2,935.33 0 0 12,700 13,900 11,500
02/07/2026 12,700 -0.3 (-2.31%) 209,515 2,681.79 0 0 13,000 14,300 11,700
01/07/2026 13,000 0.3 (2.36%) 401,262 5,225.26 0 0 12,700 13,900 11,500
30/06/2026 12,700 -0.2 (-1.55%) 171,923 2,182.4 0 0 12,900 14,100 11,700
29/06/2026 12,900 0.3 (2.38%) 384,838 4,916.55 0 0 12,600 13,800 11,400
26/06/2026 12,600 -0.2 (-1.56%) 609,530 7,813.56 0 0 12,800 14,000 11,600
25/06/2026 12,800 -0.6 (-4.48%) 646,448 8,434.78 0 0 13,400 14,700 12,100
24/06/2026 13,400 -0.1 (-0.74%) 566,284 7,525.13 30 0.44 13,500 14,800 12,200
23/06/2026 13,500 -0.3 (-2.17%) 541,726 7,373.88 0 0 13,800 15,100 12,500
22/06/2026 13,800 0.1 (0.73%) 558,441 7,764.67 0 0 13,700 15,000 12,400
19/06/2026 13,700 -0.3 (-2.14%) 242,087 3,339.35 0 0 14,000 15,400 12,600
18/06/2026 14,000 0.2 (1.45%) 683,169 9,467.44 0 0 13,800 15,100 12,500
17/06/2026 13,800 0 (0%) 427,208 5,891.27 0 0 13,800 15,100 12,500
16/06/2026 13,800 0 (0%) 735,850 10,107.9 0 0 13,800 15,100 12,500
15/06/2026 13,800 -0.5 (-3.5%) 934,755 13,021.98 0 0 14,300 15,700 12,900
12/06/2026 14,300 -0.1 (-0.69%) 581,141 8,365.84 0 0 14,400 15,800 13,000
11/06/2026 14,400 0.1 (0.7%) 683,461 9,904.57 0 0 14,300 15,700 12,900
10/06/2026 14,300 -0.1 (-0.69%) 657,674 9,449.59 0 0 14,400 15,800 13,000
09/06/2026 14,400 -0.2 (-1.37%) 550,980 7,992.5 0 0 14,600 16,000 13,200
08/06/2026 14,600 -0.1 (-0.68%) 553,686 8,116.82 0 0 14,700 16,100 13,300
05/06/2026 14,700 -0.2 (-1.34%) 424,485 6,285.82 0 0 14,900 16,300 13,500
04/06/2026 14,900 0.3 (2.05%) 680,609 10,184.25 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 542,738 7,887.61 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.1 (-0.68%) 620,585 9,087.52 0 0 14,600 16,000 13,200
01/06/2026 14,600 -0.2 (-1.35%) 500,601 7,366.19 0 0 14,800 16,200 13,400
29/05/2026 14,800 0.1 (0.68%) 807,774 11,880.04 0 0 14,700 16,100 13,300
28/05/2026 14,700 0 (0%) 793,696 11,681.63 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.2 (-1.34%) 553,228 8,217.35 0 0 14,900 16,300 13,500
26/05/2026 14,900 0.2 (1.36%) 753,719 11,199.1 0 0 14,700 16,100 13,300
25/05/2026 14,700 -0.7 (-4.55%) 1,373,689 20,199.97 0 0 15,400 16,900 13,900
22/05/2026 15,400 -0.4 (-2.53%) 976,470 15,200.4 0 0 15,800 17,300 14,300
21/05/2026 15,800 -0.2 (-1.25%) 569,641 9,048.01 0 0 16,000 17,600 14,400
20/05/2026 16,000 0.3 (1.91%) 1,526,919 23,769.42 0 0 15,700 17,200 14,200
19/05/2026 15,700 -1.1 (-6.55%) 1,931,478 31,367.72 0 0 16,800 18,400 15,200
18/05/2026 16,800 1.1 (7.01%) 2,611,654 43,178.82 220,000 3,454 15,700 17,200 14,200
15/05/2026 15,700 0.3 (1.95%) 1,034,414 16,068.11 0 0 15,400 16,900 13,900
14/05/2026 15,400 -0.4 (-2.53%) 791,653 12,419.23 0 0 15,800 17,300 14,300
13/05/2026 15,800 1.3 (8.97%) 2,403,332 37,172.26 200,000 3,100 14,500 15,900 13,100
12/05/2026 14,500 -0.3 (-2.03%) 1,184,456 17,369.12 0 0 14,800 16,200 13,400
11/05/2026 14,800 0.1 (0.68%) 1,893,766 27,382.1 0 0 14,700 16,100 13,300
08/05/2026 14,700 -0.2 (-1.34%) 1,185,214 17,746.08 200,000 3,100 14,900 16,300 13,500
07/05/2026 14,900 -0.7 (-4.49%) 1,302,545 19,751.05 0 0 15,600 17,100 14,100
06/05/2026 15,600 -0.2 (-1.27%) 1,037,935 16,325.77 0 0 15,800 17,300 14,300
05/05/2026 15,800 0.6 (3.95%) 1,211,679 18,710.07 0 0 15,200 16,700 13,700
04/05/2026 15,200 0.5 (3.4%) 958,780 14,676.37 0 0 14,700 16,100 13,300

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