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
05/11/2026 25,800 0 (0%) 200 5.16 0 0 25,800 29,600 22,000
04/11/2026 25,800 -0.2 (-0.77%) 1,800 46.44 0 0 26,000 29,900 22,100
03/11/2026 26,000 1 (4%) 100 2.6 0 0 25,000 28,700 21,300
02/11/2026 25,000 0 (0%) 1,200 30 0 0 25,000 28,700 21,300
30/10/2026 25,000 -2.4 (-8.76%) 3,801 95.02 0 0 27,400 31,500 23,300
29/10/2026 28,000 2.4 (9.38%) 723 19.81 0 0 25,600 29,400 21,800
28/10/2026 26,800 1.8 (7.2%) 1,500 38.36 0 0 25,000 28,700 21,300
27/10/2026 25,000 0 (0%) 5,000 125.2 0 0 25,000 28,700 21,300
26/10/2026 25,300 0.3 (1.2%) 3,706 92.56 0 0 25,000 28,700 21,300
23/10/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
22/10/2026 25,000 0 (0%) 802 20.05 0 0 25,000 28,700 21,300
21/10/2026 25,000 0.3 (1.21%) 1,500 37.5 0 0 24,700 28,400 21,000
20/10/2026 24,700 0.1 (0.41%) 500 12.35 0 0 24,600 28,200 21,000
19/10/2026 25,000 -0.1 (-0.4%) 3,700 90.89 0 0 25,100 28,800 21,400
16/10/2026 25,100 0 (0%) 830 20.82 0 0 25,100 28,800 21,400
15/10/2026 25,100 0 (0%) 21 0.52 0 0 25,100 28,800 21,400
14/10/2026 25,000 -0.1 (-0.4%) 1,550 38.83 0 0 25,100 28,800 21,400
13/10/2026 25,000 1 (4.17%) 5,200 130.68 0 0 24,000 27,600 20,400
12/10/2026 24,000 0.1 (0.42%) 500 12 0 0 23,900 27,400 20,400
09/10/2026 23,900 0 (0%) 300 7.17 0 0 23,900 27,400 20,400
08/10/2026 23,900 0 (0%) 25 0.6 0 0 23,900 27,400 20,400
07/10/2026 23,500 -1.4 (-5.62%) 4,125 98.75 0 0 24,900 28,600 21,200
06/10/2026 24,900 0 (0%) 3 0.07 0 0 24,900 28,600 21,200
05/10/2026 24,900 0 (0%) 900 22.41 0 0 24,900 28,600 21,200
02/10/2026 25,000 0.8 (3.31%) 1,000 24.92 0 0 24,200 27,800 20,600
01/10/2026 24,200 -0.8 (-3.2%) 141 3.42 0 0 25,000 28,700 21,300
30/09/2026 25,000 0.3 (1.21%) 4,903 122.54 0 0 24,700 28,400 21,000
29/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
28/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
25/09/2026 24,700 0 (0%) 40 0.93 0 0 24,700 28,400 21,000
24/09/2026 23,900 -0.9 (-3.63%) 5,319 131.56 0 0 24,800 28,500 21,100
23/09/2026 24,800 1.4 (5.98%) 111 2.77 0 0 23,400 26,900 19,900
22/09/2026 24,900 -0.1 (-0.4%) 9,020 211.45 0 0 25,000 28,700 21,300
21/09/2026 25,000 0 (0%) 1,110 27.78 0 0 25,000 28,700 21,300
18/09/2026 25,800 2.5 (10.73%) 1,244 31.05 0 0 23,300 26,700 19,900
17/09/2026 24,900 -2.2 (-8.12%) 4,142 96.67 0 0 27,100 31,100 23,100
16/09/2026 27,100 1.1 (4.23%) 130 3.45 0 0 26,000 29,900 22,100
15/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/09/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
10/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/09/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
08/09/2026 26,000 0 (0%) 5,000 129.75 0 0 26,000 29,900 22,100
07/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 10 0.3 0 0 26,000 29,900 22,100
03/09/2026 26,800 -0.1 (-0.37%) 2,942 76.52 0 0 26,900 30,900 22,900
28/08/2026 25,800 -0.5 (-1.9%) 315 8.52 0 0 26,300 30,200 22,400
27/08/2026 27,000 1.5 (5.88%) 210 5.54 0 0 25,500 29,300 21,700
26/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/08/2026 25,500 0 (0%) 2,200 56.1 0 0 25,500 29,300 21,700
21/08/2026 25,500 -4.5 (-15%) 18,510 472.09 0 0 30,000 34,500 25,500
20/08/2026 30,000 2.4 (8.7%) 125 3.6 0 0 27,600 31,700 23,500
19/08/2026 27,600 0 (0%) 1 0.03 0 0 27,600 31,700 23,500
18/08/2026 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
17/08/2026 24,000 0.4 (1.69%) 6,000 143.86 0 0 23,600 27,100 20,100
14/08/2026 23,600 -0.2 (-0.84%) 100 2.36 0 0 23,800 27,300 20,300
13/08/2026 23,800 0.1 (0.42%) 100 2.38 0 0 23,700 27,200 20,200
12/08/2026 23,700 -0.1 (-0.42%) 200 4.74 0 0 23,800 27,300 20,300
11/08/2026 23,800 0.3 (1.28%) 362 8.59 0 0 23,500 27,000 20,000
10/08/2026 23,800 1.2 (5.31%) 410 9.64 0 0 22,600 25,900 19,300
07/08/2026 22,500 0.4 (1.81%) 1,050 23.73 0 0 22,100 25,400 18,800
06/08/2026 22,100 -2.1 (-8.68%) 5,582 123.35 0 0 24,200 27,800 20,600
05/08/2026 25,900 0.1 (0.39%) 700 18.13 0 0 25,800 29,600 22,000
04/08/2026 25,900 -0.1 (-0.38%) 4,720 121.97 0 0 26,000 29,900 22,100
03/08/2026 25,900 0.1 (0.39%) 859 22.31 0 0 25,800 29,600 22,000
31/07/2026 25,800 1.9 (7.95%) 100 2.58 0 0 23,900 27,400 20,400
30/07/2026 23,900 0 (0%) 3,200 76.48 0 0 23,900 27,400 20,400
29/07/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
28/07/2026 23,900 -0.3 (-1.24%) 11,300 270.11 0 0 24,200 27,800 20,600
27/07/2026 24,100 -0.2 (-0.82%) 520 12.62 0 0 24,300 27,900 20,700
24/07/2026 24,000 -0.5 (-2.04%) 205 4.97 0 0 24,500 28,100 20,900
23/07/2026 24,500 -1.2 (-4.67%) 600 14.7 0 0 25,700 29,500 21,900
22/07/2026 25,500 0.4 (1.59%) 1,100 28.25 0 0 25,100 28,800 21,400
21/07/2026 25,500 -0.1 (-0.39%) 600 15.06 0 0 25,600 29,400 21,800
20/07/2026 25,500 -0.5 (-1.92%) 1,504 38.54 0 0 26,000 29,900 22,100
17/07/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 30,900 22,900
16/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
14/07/2026 26,900 0.4 (1.51%) 500 13.45 0 0 26,500 30,400 22,600
13/07/2026 27,000 0 (0%) 243 6.52 0 0 27,000 31,000 23,000
10/07/2026 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
09/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2026 27,000 0 (0%) 5 0.14 0 0 27,000 31,000 23,000
06/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/07/2026 27,400 0 (0%) 904 24.45 0 0 27,400 31,500 23,300
02/07/2026 27,000 0.5 (1.89%) 600 16.45 0 0 26,500 30,400 22,600
01/07/2026 26,500 0 (0%) 2,004 53.11 0 0 26,500 30,400 22,600
30/06/2026 27,500 0.3 (1.1%) 12,000 318.2 0 0 27,200 31,200 23,200
29/06/2026 27,100 -1 (-3.56%) 6,561 178.69 0 0 28,100 32,300 23,900
26/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
25/06/2026 28,000 -0.5 (-1.75%) 400 11.25 0 0 28,500 32,700 24,300
24/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/06/2026 28,500 0 (0%) 600 17.1 0 0 28,500 32,700 24,300
19/06/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
18/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/06/2026 28,500 0.2 (0.71%) 300 8.55 0 0 28,300 32,500 24,100
16/06/2026 28,500 0 (0%) 4,300 121.55 0 0 28,500 32,700 24,300
15/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
12/06/2026 28,500 0.4 (1.42%) 100 2.85 0 0 28,100 32,300 23,900
11/06/2026 28,100 -0.4 (-1.4%) 1,100 30.91 0 0 28,500 32,700 24,300
10/06/2026 28,500 0.3 (1.06%) 100 2.85 0 0 28,200 32,400 24,000
09/06/2026 28,000 -0.4 (-1.41%) 4,000 112.91 0 0 28,400 32,600 24,200
08/06/2026 28,500 -0.2 (-0.7%) 2,900 82.41 0 0 28,700 33,000 24,400
05/06/2026 28,800 0 (0%) 200 5.73 0 0 28,800 33,100 24,500
04/06/2026 28,800 0.3 (1.05%) 1,501 43.18 0 0 28,500 32,700 24,300
03/06/2026 28,500 -0.5 (-1.72%) 2,100 59.95 0 0 29,000 33,300 24,700
02/06/2026 29,000 0.4 (1.4%) 200 5.8 0 0 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 10,300 294.79 0 0 28,600 32,800 24,400
29/05/2026 28,600 0.1 (0.35%) 5,600 159.98 0 0 28,500 32,700 24,300
28/05/2026 28,600 -0.4 (-1.38%) 2,409 68.77 0 0 29,000 33,300 24,700
27/05/2026 29,000 0.1 (0.35%) 211 6.12 0 0 28,900 33,200 24,600
26/05/2026 28,600 -0.3 (-1.04%) 4,000 115.53 0 0 28,900 33,200 24,600
25/05/2026 28,900 -0.1 (-0.34%) 4,300 124.26 0 0 29,000 33,300 24,700
22/05/2026 29,000 0 (0%) 600 17.4 0 0 29,000 33,300 24,700
21/05/2026 29,000 -0.2 (-0.68%) 3,501 101.61 0 0 29,200 33,500 24,900
20/05/2026 29,100 -0.2 (-0.68%) 16,400 478.21 0 0 29,300 33,600 25,000
19/05/2026 28,900 -1.2 (-3.99%) 14,409 421.58 0 0 30,100 34,600 25,600
18/05/2026 29,800 -0.3 (-1.%) 7,100 213.7 0 0 30,100 34,600 25,600
15/05/2026 30,200 0.7 (2.37%) 23,600 709.45 0 0 29,500 33,900 25,100
14/05/2026 29,500 0 (0%) 3,700 109.15 0 0 29,500 33,900 25,100
13/05/2026 29,200 -0.1 (-0.34%) 11,710 345.11 0 0 29,300 33,600 25,000
12/05/2026 29,500 0.4 (1.37%) 7,500 219.77 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.2 (-0.68%) 4,800 139.77 0 0 29,300 33,600 25,000
08/05/2026 29,300 -0.1 (-0.34%) 8,400 245.98 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/05/2026 29,500 0.4 (1.37%) 4,100 120.43 0 0 29,100 33,400 24,800
05/05/2026 29,100 0 (0%) 16,400 477.24 0 0 29,100 33,400 24,800

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