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 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
29/10/2026 29,100 0 (0%) 1,600 46.56 0 0 29,100 31,100 27,100
28/10/2026 29,100 -0.7 (-2.35%) 1,100 32.01 0 0 29,800 31,850 27,750
27/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
23/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/10/2026 29,800 0.25 (0.85%) 100 2.98 0 0 29,550 31,600 27,500
21/10/2026 29,550 0.05 (0.17%) 1,400 40.77 0 0 29,500 31,550 27,450
20/10/2026 29,500 0 (0%) 0 0 0 0 29,500 31,550 27,450
19/10/2026 29,500 0.4 (1.37%) 1,400 40.9 0 0 29,100 31,100 27,100
16/10/2026 29,100 0.1 (0.34%) 1,100 32 0 0 29,000 31,000 27,000
15/10/2026 29,000 -1.1 (-3.65%) 3,100 90.6 0 0 30,100 32,200 28,000
14/10/2026 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
13/10/2026 30,100 -0.1 (-0.33%) 1,200 35.12 0 0 30,200 32,300 28,100
12/10/2026 30,200 0.1 (0.33%) 1,400 41.48 0 0 30,100 32,200 28,000
09/10/2026 30,100 0 (0%) 300 9.05 0 0 30,100 32,200 28,000
08/10/2026 30,100 0.8 (2.73%) 4,100 120.18 0 0 29,300 31,350 27,250
07/10/2026 29,300 -1.1 (-3.62%) 500 14.65 0 0 30,400 32,500 28,300
06/10/2026 30,400 1.1 (3.75%) 800 23.94 0 0 29,300 31,350 27,250
05/10/2026 29,300 -1.2 (-3.93%) 4,800 141.12 0 0 30,500 32,600 28,400
02/10/2026 30,500 0 (0%) 0 0 0 0 30,500 32,600 28,400
01/10/2026 30,500 -0.2 (-0.65%) 8,600 251.55 0 0 30,700 32,800 28,600
30/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
29/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
28/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
25/09/2026 30,700 0.3 (0.99%) 300 9.21 0 0 30,400 32,500 28,300
24/09/2026 30,400 0 (0%) 0 0 0 0 30,400 32,500 28,300
23/09/2026 30,400 0 (0%) 0 0 0 0 30,400 32,500 28,300
22/09/2026 30,400 -0.6 (-1.94%) 1,400 42.18 0 0 31,000 33,150 28,850
21/09/2026 31,000 0.25 (0.81%) 100 3.1 0 0 30,750 32,900 28,600
18/09/2026 30,750 -0.05 (-0.16%) 2,400 72.08 0 0 30,800 32,950 28,650
17/09/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
16/09/2026 30,800 -0.15 (-0.48%) 100 3.08 0 0 30,950 33,100 28,800
15/09/2026 30,950 -0.35 (-1.12%) 13,900 422.83 0 0 31,300 33,450 29,150
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 33,450 29,150
11/09/2026 31,300 -0.1 (-0.32%) 900 27.59 0 0 31,400 33,550 29,250
10/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
04/09/2026 31,400 0.05 (0.16%) 500 15.53 0 0 31,350 33,500 29,200
03/09/2026 31,350 0.05 (0.16%) 200 6.28 0 0 31,300 33,450 29,150
28/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
27/08/2026 31,300 0 (0%) 5,600 167.8 0 0 31,300 33,450 29,150
26/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
25/08/2026 31,300 -0.1 (-0.32%) 200 6.26 0 0 31,400 33,550 29,250
24/08/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/08/2026 31,400 0 (0%) 100 3.14 0 0 31,400 33,550 29,250
20/08/2026 31,400 0.3 (0.96%) 4,200 128.48 0 0 31,100 33,250 28,950
19/08/2026 31,100 -0.9 (-2.81%) 1,000 31.1 0 0 32,000 34,200 29,800
18/08/2026 32,000 1 (3.23%) 100 3.2 0 0 31,000 33,150 28,850
17/08/2026 31,000 -0.7 (-2.21%) 900 27.9 0 0 31,700 33,900 29,500
14/08/2026 31,700 -0.15 (-0.47%) 200 6.34 0 0 31,850 34,050 29,650
13/08/2026 31,850 0 (0%) 400 12.73 0 0 31,850 34,050 29,650
12/08/2026 31,850 0.85 (2.74%) 200 6.29 0 0 31,000 33,150 28,850
11/08/2026 31,000 -0.85 (-2.67%) 600 18.6 0 0 31,850 34,050 29,650
10/08/2026 31,850 -0.05 (-0.16%) 2,100 64.03 0 0 31,900 34,100 29,700
07/08/2026 31,900 1.2 (3.91%) 3,800 116.21 0 0 30,700 32,800 28,600
06/08/2026 30,700 -1.25 (-3.91%) 300 9.21 0 0 31,950 34,150 29,750
05/08/2026 31,950 0.35 (1.11%) 200 6.36 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 1,000 31.08 0 0 31,750 33,950 29,550
03/08/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
31/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
30/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.15 (-0.47%) 1,000 30.67 0 0 31,900 34,100 29,700
28/07/2026 31,900 1.3 (4.25%) 100 3.19 0 0 30,600 32,700 28,500
27/07/2026 30,600 -1.3 (-4.08%) 2,100 64.11 0 0 31,900 34,100 29,700
24/07/2026 31,900 0.1 (0.31%) 300 9.49 0 0 31,800 34,000 29,600
23/07/2026 31,800 -0.1 (-0.31%) 100 3.18 0 0 31,900 34,100 29,700
22/07/2026 31,900 1.3 (4.25%) 1,100 33.79 0 0 30,600 32,700 28,500
21/07/2026 30,600 -1.3 (-4.08%) 1,200 36.87 0 0 31,900 34,100 29,700
20/07/2026 31,900 0 (0%) 400 12.43 0 0 31,900 34,100 29,700
17/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 34,100 29,700
16/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
15/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
14/07/2026 31,900 -0.5 (-1.54%) 500 15.69 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.6 (-1.82%) 4,700 145.51 0 0 33,000 35,300 30,700
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/07/2026 33,000 1 (3.13%) 700 22.06 0 0 32,000 34,200 29,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/07/2026 32,000 0.75 (2.4%) 2,800 86.83 0 0 31,250 33,400 29,100
30/06/2026 31,250 -1.05 (-3.25%) 1,500 45.84 0 0 32,300 34,550 30,050
29/06/2026 32,300 -0.15 (-0.46%) 1,100 33.73 0 0 32,450 34,700 30,200
26/06/2026 32,450 -0.05 (-0.15%) 5,700 172.93 0 0 32,500 34,750 30,250
25/06/2026 32,500 1.6 (5.18%) 5,300 164.35 0 0 30,900 33,050 28,750
24/06/2026 30,900 -0.6 (-1.9%) 500 15.45 0 0 31,500 33,700 29,300
23/06/2026 31,500 1.25 (4.13%) 1,700 52.89 0 0 30,250 32,350 28,150
22/06/2026 31,650 0 (0%) 2,600 81.42 0 0 31,650 33,850 29,450
19/06/2026 31,650 0.25 (0.8%) 500 15.83 0 0 31,400 33,550 29,250
18/06/2026 31,400 -0.25 (-0.79%) 2,800 88.57 0 0 31,650 33,850 29,450
17/06/2026 31,650 -0.05 (-0.16%) 1,800 56.44 0 0 31,700 33,900 29,500
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 33,900 29,500
15/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 33,900 29,500
12/06/2026 31,700 0 (0%) 300 9.36 0 0 31,700 33,900 29,500
11/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
10/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
09/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
08/06/2026 31,700 0 (0%) 600 19.02 0 0 31,700 33,900 29,500
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
04/06/2026 31,700 0 (0%) 900 27.89 0 0 31,700 33,900 29,500
03/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
02/06/2026 31,700 -0.1 (-0.31%) 1,000 31.7 0 0 31,800 34,000 29,600
01/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
29/05/2026 31,800 0 (0%) 100 3.18 0 0 31,800 34,000 29,600
28/05/2026 31,800 0.8 (2.58%) 1,900 59.22 0 0 31,000 33,150 28,850
27/05/2026 31,000 -1 (-3.13%) 300 9.3 0 0 32,000 34,200 29,800
26/05/2026 32,000 0 (0%) 200 6.28 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.3 (-0.93%) 600 18.64 0 0 32,300 34,550 30,050
22/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
21/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
20/05/2026 32,300 0.2 (0.62%) 600 19.38 0 0 32,100 34,300 29,900
19/05/2026 32,100 -0.25 (-0.77%) 1,000 32.1 0 0 32,350 34,600 30,100
18/05/2026 32,350 -0.15 (-0.46%) 300 9.54 0 0 32,500 34,750 30,250
15/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/05/2026 32,500 0.1 (0.31%) 800 25.34 0 0 32,400 34,650 30,150
13/05/2026 32,400 -1.4 (-4.14%) 1,300 41.4 0 0 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/05/2026 33,800 1.3 (4%) 200 6.76 0 0 32,500 34,750 30,250
08/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/05/2026 32,500 -0.4 (-1.22%) 3,100 98.78 0 0 32,900 35,200 30,600
06/05/2026 32,900 0.3 (0.92%) 2,100 67.51 0 0 32,600 34,850 30,350
05/05/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/05/2026 32,600 -0.4 (-1.21%) 100 3.26 0 0 33,000 35,300 30,700

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