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
06/11/2026 7,300 0 (0%) 11,105 80.79 0 0 7,300 8,000 6,600
05/11/2026 7,300 0 (0%) 4,105 29.98 0 0 7,300 8,000 6,600
04/11/2026 7,300 0.1 (1.39%) 46,161 332.68 0 0 7,200 7,900 6,500
03/11/2026 7,200 -0.1 (-1.37%) 3,602 26.24 154,500 1,019.7 7,300 8,000 6,600
02/11/2026 7,300 -0.1 (-1.35%) 1,824 12.78 0 0 7,400 8,100 6,700
30/10/2026 7,400 -0.1 (-1.33%) 17,801 126.55 0 0 7,500 8,200 6,800
29/10/2026 7,500 0 (0%) 2,150 15.95 0 0 7,500 8,200 6,800
28/10/2026 7,500 -0.1 (-1.32%) 1,511 11.33 0 0 7,600 8,300 6,900
27/10/2026 7,600 -0.1 (-1.3%) 41,400 293.37 0 0 7,700 8,400 7,000
26/10/2026 7,700 0 (0%) 11,310 85.15 0 0 7,700 8,400 7,000
23/10/2026 7,700 -0.1 (-1.28%) 400 3.07 0 0 7,800 8,500 7,100
22/10/2026 7,800 0 (0%) 4,201 31.57 0 0 7,800 8,500 7,100
21/10/2026 7,800 0.3 (4%) 10,100 77.23 0 0 7,500 8,200 6,800
20/10/2026 7,500 -0.1 (-1.32%) 2,000 15 0 0 7,600 8,300 6,900
19/10/2026 7,600 -0.2 (-2.56%) 250 1.91 0 0 7,800 8,500 7,100
16/10/2026 7,800 0 (0%) 35,700 269.59 0 0 7,800 8,500 7,100
15/10/2026 7,800 0.2 (2.63%) 48,500 365.13 0 0 7,600 8,300 6,900
14/10/2026 7,600 0 (0%) 21,740 162.72 0 0 7,600 8,300 6,900
13/10/2026 7,600 -0.1 (-1.3%) 40,300 312.69 0 0 7,700 8,400 7,000
12/10/2026 7,700 0 (0%) 28,101 218.37 0 0 7,700 8,400 7,000
09/10/2026 7,700 -0.1 (-1.28%) 1,900 14.63 0 0 7,800 8,500 7,100
08/10/2026 7,800 0.4 (5.41%) 6,010 44.24 50,100 370.74 7,400 8,100 6,700
07/10/2026 7,400 -0.4 (-5.13%) 11,733 88.23 0 0 7,800 8,500 7,100
06/10/2026 7,800 -0.7 (-8.24%) 111,921 868.19 0 0 8,500 9,300 7,700
05/10/2026 8,500 0 (0%) 10,100 80.91 0 0 8,500 9,300 7,700
02/10/2026 8,500 0 (0%) 840 7.08 0 0 8,500 9,300 7,700
01/10/2026 8,500 0.1 (1.19%) 25,010 210.13 0 0 8,400 9,200 7,600
30/09/2026 8,400 0 (0%) 22,700 190.68 0 0 8,400 9,200 7,600
29/09/2026 8,400 0 (0%) 1,420 11.39 104,000 894.4 8,400 9,200 7,600
28/09/2026 8,400 -0.4 (-4.55%) 2,730 22.96 60,000 516 8,800 9,600 8,000
25/09/2026 8,800 0.2 (2.33%) 19,429 170.81 66,000 567.6 8,600 9,400 7,800
24/09/2026 8,600 0 (0%) 10,613 91.29 0 0 8,600 9,400 7,800
23/09/2026 8,600 0.1 (1.18%) 88,151 751.79 45,000 382.5 8,500 9,300 7,700
22/09/2026 8,500 -0.4 (-4.49%) 3,200 27.65 0 0 8,900 9,700 8,100
21/09/2026 8,900 -0.1 (-1.11%) 26,210 226.97 70,000 602 9,000 9,900 8,100
18/09/2026 9,000 0.2 (2.27%) 37,202 327.5 0 0 8,800 9,600 8,000
17/09/2026 8,800 -0.2 (-2.22%) 179,300 1,466.7 40,000 340 9,000 9,900 8,100
16/09/2026 9,000 -1 (-10%) 79,270 715.62 26,700 240.3 10,000 11,000 9,000
15/09/2026 10,000 0 (0%) 2,150 21.3 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 501 4.97 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.1 (-0.99%) 302 3.04 0 0 10,100 11,100 9,100
10/09/2026 10,100 -0.2 (-1.94%) 58,700 599.31 0 0 10,300 11,300 9,300
09/09/2026 10,300 -0.2 (-1.9%) 4,300 43.03 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 5,767 57.21 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
03/09/2026 10,500 0.2 (1.94%) 24,241 249.69 0 0 10,300 11,300 9,300
28/08/2026 10,300 0 (0%) 1,500 14.37 0 0 10,300 11,300 9,300
27/08/2026 10,300 0.2 (1.98%) 404 4.07 0 0 10,100 11,100 9,100
26/08/2026 10,100 0.1 (1%) 5,000 49.19 0 0 10,000 11,000 9,000
25/08/2026 10,000 -0.2 (-1.96%) 10,700 106.88 0 0 10,200 11,200 9,200
24/08/2026 10,200 0.1 (0.99%) 15,560 156.68 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 14,700 147.92 0 0 10,000 11,000 9,000
20/08/2026 10,000 -0.1 (-0.99%) 2,501 25.09 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.3 (-2.88%) 25,800 258.34 0 0 10,400 11,400 9,400
18/08/2026 10,400 -0.1 (-0.95%) 13,701 140.97 0 0 10,500 11,500 9,500
17/08/2026 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
14/08/2026 10,600 -0.1 (-0.93%) 37,402 381.91 0 0 10,700 11,700 9,700
13/08/2026 10,700 0.2 (1.9%) 4,820 52.05 0 0 10,500 11,500 9,500
12/08/2026 10,500 -0.1 (-0.94%) 56,209 601.55 0 0 10,600 11,600 9,600
11/08/2026 10,600 -0.3 (-2.75%) 23,923 253.38 0 0 10,900 11,900 9,900
10/08/2026 10,900 -0.1 (-0.91%) 2,901 31.49 0 0 11,000 12,100 9,900
07/08/2026 11,000 0 (0%) 269 2.94 0 0 11,000 12,100 9,900
06/08/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
05/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
04/08/2026 11,000 0.3 (2.8%) 7,500 79.72 0 0 10,700 11,700 9,700
03/08/2026 10,700 -0.1 (-0.93%) 17,574 189.43 0 0 10,800 11,800 9,800
31/07/2026 10,800 -0.1 (-0.92%) 33,720 364.19 0 0 10,900 11,900 9,900
30/07/2026 10,900 0 (0%) 407 4.43 0 0 10,900 11,900 9,900
29/07/2026 10,900 -0.1 (-0.91%) 31,534 340.66 0 0 11,000 12,100 9,900
28/07/2026 11,000 0 (0%) 8,400 91.73 0 0 11,000 12,100 9,900
27/07/2026 11,000 0.5 (4.76%) 56,406 597.92 0 0 10,500 11,500 9,500
24/07/2026 10,500 0 (0%) 500 5.21 0 0 10,500 11,500 9,500
23/07/2026 10,500 -0.1 (-0.94%) 4,200 43.43 0 0 10,600 11,600 9,600
22/07/2026 10,600 0 (0%) 400 4.22 0 0 10,600 11,600 9,600
21/07/2026 10,600 -0.1 (-0.93%) 5,620 59.51 0 0 10,700 11,700 9,700
20/07/2026 10,700 -0.2 (-1.83%) 12,726 135.23 0 0 10,900 11,900 9,900
17/07/2026 10,900 0 (0%) 7,161 76.53 0 0 10,900 11,900 9,900
16/07/2026 10,900 0 (0%) 10,619 114.4 0 0 10,900 11,900 9,900
15/07/2026 10,900 0 (0%) 6,002 64.48 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 7,400 79.82 0 0 10,900 11,900 9,900
13/07/2026 10,900 -0.1 (-0.91%) 12,300 133.9 0 0 11,000 12,100 9,900
10/07/2026 11,000 -0.1 (-0.9%) 8,671 95.83 0 0 11,100 12,200 10,000
09/07/2026 11,100 0.1 (0.91%) 23,700 256.65 0 0 11,000 12,100 9,900
08/07/2026 11,000 0.1 (0.92%) 2,301 25.02 0 0 10,900 11,900 9,900
07/07/2026 10,900 -0.1 (-0.91%) 400 4.33 0 0 11,000 12,100 9,900
06/07/2026 11,000 0.1 (0.92%) 23,122 253.94 0 0 10,900 11,900 9,900
03/07/2026 10,900 -0.2 (-1.8%) 17,136 186.91 0 0 11,100 12,200 10,000
02/07/2026 11,100 -0.2 (-1.77%) 27,302 301.91 0 0 11,300 12,400 10,200
01/07/2026 11,300 -0.2 (-1.74%) 13,703 155.6 0 0 11,500 12,600 10,400
30/06/2026 11,500 -0.1 (-0.86%) 10,300 118.26 0 0 11,600 12,700 10,500
29/06/2026 11,600 0 (0%) 5,601 64.43 0 0 11,600 12,700 10,500
26/06/2026 11,600 -0.1 (-0.85%) 39,805 457.36 0 0 11,700 12,800 10,600
25/06/2026 11,700 0 (0%) 2,201 25.75 0 0 11,700 12,800 10,600
24/06/2026 11,700 -0.1 (-0.85%) 8,800 102.53 0 0 11,800 12,900 10,700
23/06/2026 11,800 0.1 (0.85%) 11,502 136.41 0 0 11,700 12,800 10,600
22/06/2026 11,700 0.1 (0.86%) 14,001 162.59 0 0 11,600 12,700 10,500
19/06/2026 11,600 0 (0%) 13,200 152.58 0 0 11,600 12,700 10,500
18/06/2026 11,600 0 (0%) 11,901 136.83 0 0 11,600 12,700 10,500
17/06/2026 11,600 -0.2 (-1.69%) 27,504 317.54 0 0 11,800 12,900 10,700
16/06/2026 11,800 0 (0%) 9,905 116.18 0 0 11,800 12,900 10,700
15/06/2026 11,800 -0.2 (-1.67%) 6,720 79.48 0 0 12,000 13,200 10,800
12/06/2026 12,000 0.1 (0.84%) 12,101 144.37 0 0 11,900 13,000 10,800
11/06/2026 11,900 0.2 (1.71%) 22,434 264.34 0 0 11,700 12,800 10,600
10/06/2026 11,700 0 (0%) 13,700 159.93 0 0 11,700 12,800 10,600
09/06/2026 11,700 -0.1 (-0.85%) 17,706 204.01 0 0 11,800 12,900 10,700
08/06/2026 11,800 0.1 (0.85%) 15,700 182.08 0 0 11,700 12,800 10,600
05/06/2026 11,700 -0.3 (-2.5%) 17,000 202.12 0 0 12,000 13,200 10,800
04/06/2026 12,000 0.1 (0.84%) 12,300 146.63 0 0 11,900 13,000 10,800
03/06/2026 11,900 0.1 (0.85%) 14,401 170.66 0 0 11,800 12,900 10,700
02/06/2026 11,800 -0.1 (-0.84%) 21,603 256.78 0 0 11,900 13,000 10,800
01/06/2026 11,900 -0.1 (-0.83%) 18,600 223.43 0 0 12,000 13,200 10,800
29/05/2026 12,000 -0.2 (-1.64%) 15,240 184.42 0 0 12,200 13,400 11,000
28/05/2026 12,200 0.2 (1.67%) 18,300 222.12 0 0 12,000 13,200 10,800
27/05/2026 12,000 -0.3 (-2.44%) 10,500 128.3 0 0 12,300 13,500 11,100
26/05/2026 12,300 0.3 (2.5%) 49,024 596.59 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 21,201 254.21 0 0 12,000 13,200 10,800
22/05/2026 12,000 -0.1 (-0.83%) 12,100 143.38 0 0 12,100 13,300 10,900
21/05/2026 12,100 0.4 (3.42%) 16,371 196.84 0 0 11,700 12,800 10,600
20/05/2026 11,700 -0.6 (-4.88%) 96,301 1,129.17 0 0 12,300 13,500 11,100
19/05/2026 12,300 -0.1 (-0.81%) 59,000 720.22 0 0 12,400 13,600 11,200
18/05/2026 12,400 -0.1 (-0.8%) 31,600 387.84 0 0 12,500 13,700 11,300
15/05/2026 12,500 -0.1 (-0.79%) 68,220 862.86 0 0 12,600 13,800 11,400
14/05/2026 12,600 0.1 (0.8%) 42,002 527.43 0 0 12,500 13,700 11,300
13/05/2026 12,500 0.2 (1.63%) 103,021 1,257.51 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.1 (-0.81%) 92,157 1,164.77 0 0 12,400 13,600 11,200
11/05/2026 12,400 1.1 (9.73%) 304,888 3,732.26 0 0 11,300 12,400 10,200
08/05/2026 11,300 0 (0%) 112,001 1,261.15 0 0 11,300 12,400 10,200
07/05/2026 11,300 0.3 (2.73%) 92,843 1,035.39 0 0 11,000 12,100 9,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Short link