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
03/11/2026 5,600 0 (0%) 31,600 174.08 0 0 5,600 6,100 5,100
02/11/2026 5,600 0 (0%) 44,300 247.95 0 0 5,600 6,100 5,100
30/10/2026 5,600 0 (0%) 26,378 148.17 0 0 5,600 6,100 5,100
29/10/2026 5,600 -0.2 (-3.45%) 56,171 318.86 0 0 5,800 6,300 5,300
28/10/2026 5,800 0 (0%) 21,390 124.07 0 0 5,800 6,300 5,300
27/10/2026 5,800 -0.1 (-1.69%) 12,405 71.95 0 0 5,900 6,400 5,400
26/10/2026 5,900 0 (0%) 27,701 162.45 0 0 5,900 6,400 5,400
23/10/2026 5,900 -0.1 (-1.67%) 111,129 654.72 0 0 6,000 6,600 5,400
22/10/2026 6,000 -0.1 (-1.64%) 29,548 177.73 0 0 6,100 6,700 5,500
21/10/2026 6,100 0 (0%) 57,242 346.96 0 0 6,100 6,700 5,500
20/10/2026 6,100 0.1 (1.67%) 43,454 261.29 0 0 6,000 6,600 5,400
19/10/2026 6,000 0 (0%) 21,811 128.88 0 0 6,000 6,600 5,400
16/10/2026 6,000 0.1 (1.69%) 39,324 233.61 0 0 5,900 6,400 5,400
15/10/2026 5,900 -0.1 (-1.67%) 9,821 57.95 0 0 6,000 6,600 5,400
14/10/2026 6,000 0 (0%) 21,600 127.3 0 0 6,000 6,600 5,400
13/10/2026 6,000 0 (0%) 15,302 90.56 0 0 6,000 6,600 5,400
12/10/2026 6,000 -0.1 (-1.64%) 32,983 197.91 0 0 6,100 6,700 5,500
09/10/2026 6,100 0 (0%) 57,503 344.57 0 0 6,100 6,700 5,500
08/10/2026 6,100 0.2 (3.39%) 36,509 220.3 0 0 5,900 6,400 5,400
07/10/2026 5,900 -0.1 (-1.67%) 48,478 285.32 0 0 6,000 6,600 5,400
06/10/2026 6,000 0 (0%) 38,166 225.19 0 0 6,000 6,600 5,400
05/10/2026 6,000 0 (0%) 113,373 679.73 0 0 6,000 6,600 5,400
02/10/2026 6,000 0 (0%) 80,910 481.24 0 0 6,000 6,600 5,400
01/10/2026 6,000 0 (0%) 26,909 161.43 0 0 6,000 6,600 5,400
30/09/2026 6,000 0 (0%) 19,162 115.14 0 0 6,000 6,600 5,400
29/09/2026 6,000 0.1 (1.69%) 35,257 213.86 0 0 5,900 6,400 5,400
28/09/2026 5,900 -0.1 (-1.67%) 23,690 139.88 0 0 6,000 6,600 5,400
25/09/2026 6,000 0 (0%) 4,634 27.8 0 0 6,000 6,600 5,400
24/09/2026 6,000 -0.1 (-1.64%) 72,537 435.74 0 0 6,100 6,700 5,500
23/09/2026 6,100 0 (0%) 42,362 254.95 0 0 6,100 6,700 5,500
22/09/2026 6,100 0.1 (1.67%) 48,179 289.32 0 0 6,000 6,600 5,400
21/09/2026 6,000 0 (0%) 94,312 572.64 0 0 6,000 6,600 5,400
18/09/2026 6,000 -0.1 (-1.64%) 87,315 526.31 0 0 6,100 6,700 5,500
17/09/2026 6,100 -0.1 (-1.61%) 125,432 760.7 0 0 6,200 6,800 5,600
16/09/2026 6,200 -0.1 (-1.59%) 197,314 1,233.25 0 0 6,300 6,900 5,700
15/09/2026 6,300 -0.3 (-4.55%) 212,948 1,346.39 0 0 6,600 7,200 6,000
14/09/2026 6,600 0.4 (6.45%) 209,956 1,356.89 0 0 6,200 6,800 5,600
11/09/2026 6,200 0.5 (8.77%) 439,022 2,703.81 0 0 5,700 6,200 5,200
10/09/2026 5,700 0 (0%) 46,601 266.65 0 0 5,700 6,200 5,200
09/09/2026 5,700 0 (0%) 20,600 117.47 0 0 5,700 6,200 5,200
08/09/2026 5,700 0 (0%) 16,590 94.03 0 0 5,700 6,200 5,200
07/09/2026 5,700 0 (0%) 22,700 128.89 0 0 5,700 6,200 5,200
04/09/2026 5,700 0 (0%) 32,322 184.15 0 0 5,700 6,200 5,200
03/09/2026 5,700 0 (0%) 36,208 206.29 0 0 5,700 6,200 5,200
28/08/2026 5,700 -0.1 (-1.72%) 14,623 84.56 0 0 5,800 6,300 5,300
27/08/2026 5,800 0.1 (1.75%) 81,093 467.74 0 0 5,700 6,200 5,200
26/08/2026 5,700 0.1 (1.79%) 28,303 161.46 0 0 5,600 6,100 5,100
25/08/2026 5,600 -0.1 (-1.75%) 18,604 104.32 0 0 5,700 6,200 5,200
24/08/2026 5,700 0.1 (1.79%) 70,210 400.79 0 0 5,600 6,100 5,100
21/08/2026 5,600 0 (0%) 53,536 297.33 0 0 5,600 6,100 5,100
20/08/2026 5,600 0 (0%) 44,563 245.27 0 0 5,600 6,100 5,100
19/08/2026 5,600 0 (0%) 7,505 42.06 0 0 5,600 6,100 5,100
18/08/2026 5,600 0 (0%) 17,745 99.45 0 0 5,600 6,100 5,100
17/08/2026 5,600 0 (0%) 20,900 117.1 0 0 5,600 6,100 5,100
14/08/2026 5,600 -0.1 (-1.75%) 14,936 84.35 0 0 5,700 6,200 5,200
13/08/2026 5,700 0 (0%) 19,029 108.7 0 0 5,700 6,200 5,200
12/08/2026 5,700 0.1 (1.79%) 20,902 119.23 0 0 5,600 6,100 5,100
11/08/2026 5,600 -0.1 (-1.75%) 23,225 131.66 0 0 5,700 6,200 5,200
10/08/2026 5,700 0.1 (1.79%) 37,506 213.59 0 0 5,600 6,100 5,100
07/08/2026 5,600 0 (0%) 61,946 349.41 0 0 5,600 6,100 5,100
06/08/2026 5,600 0 (0%) 23,602 132.12 0 0 5,600 6,100 5,100
05/08/2026 5,600 0 (0%) 84,876 468.51 0 0 5,600 6,100 5,100
04/08/2026 5,600 0 (0%) 9,463 52.99 0 0 5,600 6,100 5,100
03/08/2026 5,600 0 (0%) 27,211 151.75 0 0 5,600 6,100 5,100
31/07/2026 5,600 -0.1 (-1.75%) 22,421 125.65 0 0 5,700 6,200 5,200
30/07/2026 5,700 0.1 (1.79%) 17,986 100.75 0 0 5,600 6,100 5,100
29/07/2026 5,600 0 (0%) 17,564 99.35 0 0 5,600 6,100 5,100
28/07/2026 5,600 0.1 (1.82%) 19,697 109.54 0 0 5,500 6,000 5,000
27/07/2026 5,500 -0.1 (-1.79%) 41,274 228.04 0 0 5,600 6,100 5,100
24/07/2026 5,600 -0.1 (-1.75%) 65,495 367.37 0 0 5,700 6,200 5,200
23/07/2026 5,700 0.1 (1.79%) 65,128 362.01 0 0 5,600 6,100 5,100
22/07/2026 5,600 0.1 (1.82%) 55,121 308.9 0 0 5,500 6,000 5,000
21/07/2026 5,500 -0.1 (-1.79%) 50,715 283.05 0 0 5,600 6,100 5,100
20/07/2026 5,600 -0.2 (-3.45%) 114,418 644.04 0 0 5,800 6,300 5,300
17/07/2026 5,800 0.2 (3.57%) 48,364 277.7 0 0 5,600 6,100 5,100
16/07/2026 5,600 -0.2 (-3.45%) 76,517 435.13 0 0 5,800 6,300 5,300
15/07/2026 5,800 -0.1 (-1.69%) 58,700 336.85 0 0 5,900 6,400 5,400
14/07/2026 5,900 0 (0%) 77,904 458.35 0 0 5,900 6,400 5,400
13/07/2026 5,900 0 (0%) 13,901 80.7 0 0 5,900 6,400 5,400
10/07/2026 5,900 0 (0%) 3,657 21.58 0 0 5,900 6,400 5,400
09/07/2026 5,900 0.1 (1.72%) 50,469 298.08 0 0 5,800 6,300 5,300
08/07/2026 5,800 -0.1 (-1.69%) 54,001 313.72 0 0 5,900 6,400 5,400
07/07/2026 5,900 0.1 (1.72%) 88,200 519.57 0 0 5,800 6,300 5,300
06/07/2026 5,800 0 (0%) 49,620 287.8 0 0 5,800 6,300 5,300
03/07/2026 5,800 -0.1 (-1.69%) 12,161 70.55 0 0 5,900 6,400 5,400
02/07/2026 5,900 0 (0%) 16,140 95. 0 0 5,900 6,400 5,400
01/07/2026 5,900 0 (0%) 7,639 44.76 0 0 5,900 6,400 5,400
30/06/2026 5,900 0 (0%) 13,202 76.65 0 0 5,900 6,400 5,400
29/06/2026 5,900 0.1 (1.72%) 5,546 32.64 0 0 5,800 6,300 5,300
26/06/2026 5,800 -0.1 (-1.69%) 57,656 336.18 0 0 5,900 6,400 5,400
25/06/2026 5,900 0 (0%) 48,301 285.18 0 0 5,900 6,400 5,400
24/06/2026 5,900 0 (0%) 21,344 126.39 0 0 5,900 6,400 5,400
23/06/2026 5,900 0 (0%) 26,000 153.41 0 0 5,900 6,400 5,400
22/06/2026 5,900 -0.1 (-1.67%) 94,500 558.2 0 0 6,000 6,600 5,400
19/06/2026 6,000 0 (0%) 72,601 435.59 0 0 6,000 6,600 5,400
18/06/2026 6,000 0 (0%) 64,232 387.39 0 0 6,000 6,600 5,400
17/06/2026 6,000 0 (0%) 76,931 457.3 0 0 6,000 6,600 5,400
16/06/2026 6,000 0 (0%) 32,460 194.65 0 0 6,000 6,600 5,400
15/06/2026 6,000 0 (0%) 58,200 343.75 0 0 6,000 6,600 5,400
12/06/2026 6,000 0 (0%) 16,643 99.28 0 0 6,000 6,600 5,400
11/06/2026 6,000 0 (0%) 19,328 115.98 0 0 6,000 6,600 5,400
10/06/2026 6,000 0.1 (1.69%) 101,077 605.55 0 0 5,900 6,400 5,400
09/06/2026 5,900 -0.2 (-3.28%) 68,144 407.75 0 0 6,100 6,700 5,500
08/06/2026 6,100 0 (0%) 68,586 412.96 0 0 6,100 6,700 5,500
05/06/2026 6,100 0 (0%) 45,651 277.41 0 0 6,100 6,700 5,500
04/06/2026 6,100 0 (0%) 54,495 331.26 0 0 6,100 6,700 5,500
03/06/2026 6,100 0 (0%) 49,982 301.26 0 0 6,100 6,700 5,500
02/06/2026 6,100 0 (0%) 57,190 347.55 0 0 6,100 6,700 5,500
01/06/2026 6,100 -0.1 (-1.61%) 61,038 369.71 0 0 6,200 6,800 5,600
29/05/2026 6,200 0.2 (3.33%) 65,276 397.95 0 0 6,000 6,600 5,400
28/05/2026 6,000 -0.2 (-3.23%) 44,873 273.45 0 0 6,200 6,800 5,600
27/05/2026 6,200 0.1 (1.64%) 38,751 235.43 0 0 6,100 6,700 5,500
26/05/2026 6,100 0.1 (1.67%) 76,018 457.12 0 0 6,000 6,600 5,400
25/05/2026 6,000 0 (0%) 23,928 144.11 0 0 6,000 6,600 5,400
22/05/2026 6,000 -0.1 (-1.64%) 104,854 630.3 0 0 6,100 6,700 5,500
21/05/2026 6,100 -0.2 (-3.17%) 64,432 394.14 0 0 6,300 6,900 5,700
20/05/2026 6,300 0.1 (1.61%) 144,989 890.01 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.3 (-4.62%) 138,503 873.7 0 0 6,500 7,100 5,900
18/05/2026 6,500 0.2 (3.17%) 139,673 903.13 0 0 6,300 6,900 5,700
15/05/2026 6,300 0 (0%) 70,018 440.34 0 0 6,300 6,900 5,700
14/05/2026 6,300 -0.1 (-1.56%) 56,602 357.58 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 129,308 823.91 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.1 (1.61%) 38,395 238.08 0 0 6,200 6,800 5,600
11/05/2026 6,200 0 (0%) 41,510 257.15 0 0 6,200 6,800 5,600
08/05/2026 6,200 0 (0%) 61,224 376.9 0 0 6,200 6,800 5,600
07/05/2026 6,200 0 (0%) 59,906 370.42 0 0 6,200 6,800 5,600
06/05/2026 6,200 -0.2 (-3.13%) 44,927 281.71 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 165,409 1,035.13 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 54,764 351.17 0 0 6,400 7,000 5,800

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