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 6,150 0.06 (0.99%) 161,200 984.33 0 0 6,090 6,510 5,670
29/10/2026 6,090 0 (0%) 33,600 205.4 0 0 6,090 6,510 5,670
28/10/2026 6,090 0 (0%) 55,300 336.23 0 0 6,090 6,510 5,670
27/10/2026 6,090 0.01 (0.16%) 66,500 403.6 0 0 6,080 6,500 5,660
26/10/2026 6,080 0.08 (1.33%) 96,700 582.95 0 0 6,000 6,420 5,580
23/10/2026 6,000 -0.06 (-0.99%) 83,400 499.93 0 0 6,060 6,480 5,640
22/10/2026 6,060 -0.01 (-0.16%) 26,700 161.38 0 0 6,070 6,490 5,650
21/10/2026 6,070 0.02 (0.33%) 59,000 356.48 0 0 6,050 6,470 5,630
20/10/2026 6,050 -0.01 (-0.17%) 39,200 237.22 0 0 6,060 6,480 5,640
19/10/2026 6,060 0 (0%) 37,000 224.1 0 0 6,060 6,480 5,640
16/10/2026 6,060 -0.02 (-0.33%) 147,800 883.96 0 0 6,080 6,500 5,660
15/10/2026 6,080 -0.01 (-0.16%) 62,900 378.89 0 0 6,090 6,510 5,670
14/10/2026 6,090 0.02 (0.33%) 55,300 334.73 0 0 6,070 6,490 5,650
13/10/2026 6,070 0.01 (0.17%) 98,200 590.73 0 0 6,060 6,480 5,640
12/10/2026 6,060 0 (0%) 51,000 307.7 0 0 6,060 6,480 5,640
09/10/2026 6,060 0 (0%) 69,800 420.73 0 0 6,060 6,480 5,640
08/10/2026 6,060 -0.02 (-0.33%) 125,600 746.74 0 0 6,080 6,500 5,660
07/10/2026 6,080 0 (0%) 72,800 437.32 5,038,429 30,191.54 6,080 6,500 5,660
06/10/2026 6,080 0 (0%) 83,900 502.91 0 0 6,080 6,500 5,660
05/10/2026 6,080 -0.01 (-0.16%) 59,100 348.79 2,750,000 16,500 6,090 6,510 5,670
02/10/2026 6,090 -0.02 (-0.33%) 36,900 223.34 0 0 6,110 6,530 5,690
01/10/2026 6,110 0.01 (0.16%) 98,400 593.58 0 0 6,100 6,520 5,680
30/09/2026 6,100 0.05 (0.83%) 56,400 340.56 90,000 549 6,050 6,470 5,630
29/09/2026 6,050 -0.1 (-1.63%) 39,300 239.06 0 0 6,150 6,580 5,720
28/09/2026 6,150 -0.04 (-0.65%) 84,700 517.55 0 0 6,190 6,620 5,760
25/09/2026 6,190 0.04 (0.65%) 310,200 1,914.53 701,200 4,340.43 6,150 6,580 5,720
24/09/2026 6,150 0.02 (0.33%) 137,600 842.18 3,000,000 18,450 6,130 6,550 5,710
23/09/2026 6,130 0.03 (0.49%) 98,300 601.03 0 0 6,100 6,520 5,680
22/09/2026 6,100 0 (0%) 77,100 471.19 4,000,000 24,400 6,100 6,520 5,680
21/09/2026 6,100 -0.1 (-1.61%) 69,300 422.46 0 0 6,200 6,630 5,770
18/09/2026 6,200 0.03 (0.49%) 42,200 259.53 0 0 6,170 6,600 5,740
17/09/2026 6,170 -0.03 (-0.48%) 27,700 169.89 0 0 6,200 6,630 5,770
16/09/2026 6,200 0 (0%) 125,500 762.57 3,000,000 18,600 6,200 6,630 5,770
15/09/2026 6,200 0.12 (1.97%) 236,300 1,437.32 0 0 6,080 6,500 5,660
14/09/2026 6,080 -0.01 (-0.16%) 73,200 443.26 9,584,000 57,504 6,090 6,510 5,670
11/09/2026 6,090 -0.01 (-0.16%) 58,300 353 0 0 6,100 6,520 5,680
10/09/2026 6,100 0.02 (0.33%) 162,500 986.43 0 0 6,080 6,500 5,660
09/09/2026 6,080 -0.05 (-0.82%) 32,300 195.97 0 0 6,130 6,550 5,710
08/09/2026 6,130 0.03 (0.49%) 247,900 1,455.2 0 0 6,100 6,520 5,680
07/09/2026 6,100 0 (0%) 65,700 399.7 4,876,000 29,743.6 6,100 6,520 5,680
04/09/2026 6,100 0.07 (1.16%) 116,200 706.4 0 0 6,030 6,450 5,610
03/09/2026 6,030 -0.07 (-1.15%) 39,500 239.87 0 0 6,100 6,520 5,680
28/08/2026 6,100 -0.07 (-1.13%) 82,600 508.48 0 0 6,170 6,600 5,740
27/08/2026 6,170 -0.03 (-0.48%) 53,300 328.41 0 0 6,200 6,630 5,770
26/08/2026 6,200 0.16 (2.65%) 81,400 495.85 0 0 6,040 6,460 5,620
25/08/2026 6,040 0.01 (0.17%) 117,400 709.78 2,000,000 12,000 6,030 6,450 5,610
24/08/2026 6,030 0.03 (0.5%) 82,600 498.45 25,798,322 153,063.68 6,000 6,420 5,580
21/08/2026 6,000 0 (0%) 73,500 439.58 0 0 6,000 6,420 5,580
20/08/2026 6,000 0.09 (1.52%) 95,300 566.72 0 0 5,910 6,320 5,500
19/08/2026 5,910 0.01 (0.17%) 49,000 288.48 2,930,000 16,994 5,900 6,310 5,490
18/08/2026 5,900 0.05 (0.85%) 103,200 605.19 5,180,000 30,044 5,850 6,250 5,450
17/08/2026 5,850 0 (0%) 50,100 293.23 0 0 5,850 6,250 5,450
14/08/2026 5,850 0 (0%) 55,700 324.23 0 0 5,850 6,250 5,450
13/08/2026 5,850 -0.05 (-0.85%) 29,000 170.69 0 0 5,900 6,310 5,490
12/08/2026 5,900 0.05 (0.85%) 37,500 219.38 0 0 5,850 6,250 5,450
11/08/2026 5,850 0 (0%) 59,300 347.19 0 0 5,850 6,250 5,450
10/08/2026 5,850 0.03 (0.52%) 210,500 1,230.4 0 0 5,820 6,220 5,420
07/08/2026 5,820 0.01 (0.17%) 91,300 530.05 0 0 5,810 6,210 5,410
06/08/2026 5,810 0 (0%) 20,500 119.23 0 0 5,810 6,210 5,410
05/08/2026 5,810 0 (0%) 75,200 438.11 0 0 5,810 6,210 5,410
04/08/2026 5,810 0.01 (0.17%) 31,000 180.77 0 0 5,800 6,200 5,400
03/08/2026 5,800 -0.02 (-0.34%) 38,800 225.76 2,320,000 13,456 5,820 6,220 5,420
31/07/2026 5,820 -0.05 (-0.85%) 38,400 221.84 0 0 5,870 6,280 5,460
30/07/2026 5,870 0.09 (1.56%) 99,700 579.27 0 0 5,780 6,180 5,380
29/07/2026 5,780 0.05 (0.87%) 45,900 264.66 0 0 5,730 6,130 5,330
28/07/2026 5,730 0.02 (0.35%) 91,700 520.31 10,000,000 57,000 5,710 6,100 5,320
27/07/2026 5,710 0 (0%) 257,600 1,461.41 0 0 5,710 6,100 5,320
24/07/2026 5,710 0 (0%) 68,800 390.53 0 0 5,710 6,100 5,320
23/07/2026 5,710 0.03 (0.53%) 100,800 560.89 0 0 5,680 6,070 5,290
22/07/2026 5,680 -0.11 (-1.9%) 56,700 319.69 0 0 5,790 6,190 5,390
21/07/2026 5,790 0 (0%) 51,200 292.66 0 0 5,790 6,190 5,390
20/07/2026 5,790 0.03 (0.52%) 97,200 556.38 3,357,861 19,475.59 5,760 6,160 5,360
17/07/2026 5,760 -0.05 (-0.86%) 23,700 137.36 0 0 5,810 6,210 5,410
16/07/2026 5,810 -0.05 (-0.85%) 84,600 492.91 0 0 5,860 6,270 5,450
15/07/2026 5,860 -0.07 (-1.18%) 40,500 238. 10,789,000 64,734 5,930 6,340 5,520
14/07/2026 5,930 0.03 (0.51%) 20,300 119.6 0 0 5,900 6,310 5,490
13/07/2026 5,900 -0.05 (-0.84%) 16,900 99.63 2,110,000 12,660 5,950 6,360 5,540
10/07/2026 5,950 0.07 (1.19%) 100,000 592.21 0 0 5,880 6,290 5,470
09/07/2026 5,880 -0.06 (-1.01%) 18,700 110.13 0 0 5,940 6,350 5,530
08/07/2026 5,940 0.01 (0.17%) 47,700 283.26 0 0 5,930 6,340 5,520
07/07/2026 5,930 -0.02 (-0.34%) 94,600 559.24 0 0 5,950 6,360 5,540
06/07/2026 5,950 -0.01 (-0.17%) 61,500 363.5 860,000 5,160 5,960 6,370 5,550
03/07/2026 5,960 0.06 (1.02%) 126,500 752.62 0 0 5,900 6,310 5,490
02/07/2026 5,900 -0.01 (-0.17%) 88,700 527.94 0 0 5,910 6,320 5,500
01/07/2026 5,910 -0.04 (-0.67%) 33,600 199.14 0 0 5,950 6,360 5,540
30/06/2026 5,950 0 (0%) 73,600 436.68 0 0 5,950 6,360 5,540
29/06/2026 5,950 -0.09 (-1.49%) 23,500 140.1 0 0 6,040 6,460 5,620
26/06/2026 6,040 0.01 (0.17%) 36,400 217.76 0 0 6,030 6,450 5,610
25/06/2026 6,030 0 (0%) 186,400 1,137.37 0 0 6,030 6,450 5,610
24/06/2026 6,030 0.04 (0.67%) 96,600 575.64 0 0 5,990 6,400 5,580
23/06/2026 5,990 0.06 (1.01%) 204,200 1,208.01 0 0 5,930 6,340 5,520
22/06/2026 5,930 -0.07 (-1.17%) 62,000 369.75 3,070,000 18,420 6,000 6,420 5,580
19/06/2026 6,000 -0.01 (-0.17%) 149,600 892.94 0 0 6,010 6,430 5,590
18/06/2026 6,010 -0.03 (-0.5%) 123,700 745.28 0 0 6,040 6,460 5,620
17/06/2026 6,040 -0.01 (-0.17%) 39,200 237.51 0 0 6,050 6,470 5,630
16/06/2026 6,050 0 (0%) 73,000 441.8 0 0 6,050 6,470 5,630
15/06/2026 6,050 0 (0%) 83,800 507.62 7,796,000 47,165.8 6,050 6,470 5,630
12/06/2026 6,050 0 (0%) 141,300 856.64 0 0 6,050 6,470 5,630
11/06/2026 6,050 -0.05 (-0.82%) 62,800 381.18 0 0 6,100 6,520 5,680
10/06/2026 6,100 0 (0%) 41,000 251.48 3,422,000 20,874.2 6,100 6,520 5,680
09/06/2026 6,100 0.04 (0.66%) 75,700 458.18 0 0 6,060 6,480 5,640
08/06/2026 6,060 -0.18 (-2.88%) 65,600 401.31 0 0 6,240 6,670 5,810
05/06/2026 6,240 -0.01 (-0.16%) 39,400 245.93 0 0 6,250 6,680 5,820
04/06/2026 6,250 0.12 (1.96%) 88,200 554.83 0 0 6,130 6,550 5,710
03/06/2026 6,500 -0.04 (-0.61%) 66,900 435.52 0 0 6,540 6,990 6,090
02/06/2026 6,540 0 (0%) 43,700 285.04 3,720,000 24,552 6,540 6,990 6,090
01/06/2026 6,540 0.07 (1.08%) 48,800 320.63 0 0 6,470 6,920 6,020
29/05/2026 6,470 0.01 (0.15%) 104,100 674.94 0 0 6,460 6,910 6,010
28/05/2026 6,460 -0.03 (-0.46%) 91,900 595.52 0 0 6,490 6,940 6,040
27/05/2026 6,490 -0.01 (-0.15%) 74,400 484.13 0 0 6,500 6,950 6,050
26/05/2026 6,500 0.02 (0.31%) 77,800 503.05 5,400,000 35,640 6,480 6,930 6,030
25/05/2026 6,480 0 (0%) 71,600 465.42 80,000 524 6,480 6,930 6,030
22/05/2026 6,480 -0.07 (-1.07%) 56,700 368.66 0 0 6,550 7,000 6,100
21/05/2026 6,550 0 (0%) 35,200 228.93 80,000 524 6,550 7,000 6,100
20/05/2026 6,550 -0.03 (-0.46%) 136,900 896.93 0 0 6,580 7,040 6,120
19/05/2026 6,580 -0.07 (-1.05%) 24,500 161.47 0 0 6,650 7,110 6,190
18/05/2026 6,650 0.03 (0.45%) 79,300 520.71 0 0 6,620 7,080 6,160
15/05/2026 6,620 0 (0%) 44,900 297.93 0 0 6,620 7,080 6,160
14/05/2026 6,620 -0.03 (-0.45%) 50,200 333.39 0 0 6,650 7,110 6,190
13/05/2026 6,650 0.01 (0.15%) 42,800 281.03 11,100,000 75,480 6,640 7,100 6,180
12/05/2026 6,640 0.09 (1.37%) 22,100 146.65 0 0 6,550 7,000 6,100
11/05/2026 6,550 -0.1 (-1.5%) 103,900 688.3 3,000,000 20,400 6,650 7,110 6,190
08/05/2026 6,650 -0.03 (-0.45%) 48,000 319.22 0 0 6,680 7,140 6,220
07/05/2026 6,680 -0.03 (-0.45%) 63,900 426.97 0 0 6,710 7,170 6,250
06/05/2026 6,710 0 (0%) 126,600 845.38 0 0 6,710 7,170 6,250
05/05/2026 6,710 -0.05 (-0.74%) 72,700 488.7 0 0 6,760 7,230 6,290
04/05/2026 6,760 0 (0%) 40,700 275.42 1,940,000 13,192 6,760 7,230 6,290

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