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 29,500 -0.5 (-1.67%) 141,100 4,170.21 0 0 30,000 34,500 25,500
29/10/2026 30,000 -1.8 (-5.66%) 504,167 15,127.26 0 0 31,800 36,500 27,100
28/10/2026 31,100 -2.1 (-6.33%) 336,021 10,669.53 0 0 33,200 38,100 28,300
27/10/2026 33,300 1.1 (3.42%) 172,305 5,719.27 0 0 32,200 37,000 27,400
26/10/2026 32,700 1.6 (5.14%) 282,784 9,116.81 0 0 31,100 35,700 26,500
23/10/2026 31,100 -0.1 (-0.32%) 94,905 2,955.01 0 0 31,200 35,800 26,600
22/10/2026 31,000 0.2 (0.65%) 153,719 4,793.41 0 0 30,800 35,400 26,200
21/10/2026 31,000 0.6 (1.97%) 151,348 4,660.73 0 0 30,400 34,900 25,900
20/10/2026 30,800 0.3 (0.98%) 140,157 4,264.4 0 0 30,500 35,000 26,000
19/10/2026 30,300 1 (3.41%) 208,771 6,374.07 0 0 29,300 33,600 25,000
16/10/2026 29,700 1.6 (5.69%) 286,503 8,392.28 0 0 28,100 32,300 23,900
15/10/2026 28,100 0 (0%) 42,820 1,203.99 0 0 28,100 32,300 23,900
14/10/2026 28,300 -0.1 (-0.35%) 31,535 885.01 0 0 28,400 32,600 24,200
13/10/2026 28,500 -0.2 (-0.7%) 50,947 1,447.45 0 0 28,700 33,000 24,400
12/10/2026 28,800 -0.3 (-1.03%) 49,071 1,410.62 0 0 29,100 33,400 24,800
09/10/2026 29,000 0.1 (0.35%) 67,909 1,972.83 0 0 28,900 33,200 24,600
08/10/2026 28,800 -0.2 (-0.69%) 78,669 2,273.83 0 0 29,000 33,300 24,700
07/10/2026 28,800 1.2 (4.35%) 105,863 3,065.47 0 0 27,600 31,700 23,500
06/10/2026 27,900 0.2 (0.72%) 46,418 1,279.83 0 0 27,700 31,800 23,600
05/10/2026 27,500 -0.9 (-3.17%) 135,588 3,754.99 0 0 28,400 32,600 24,200
02/10/2026 28,500 -0.4 (-1.38%) 52,026 1,479.71 0 0 28,900 33,200 24,600
01/10/2026 28,500 -0.4 (-1.38%) 89,341 2,579.38 0 0 28,900 33,200 24,600
30/09/2026 28,600 0.9 (3.25%) 132,013 3,815.32 0 0 27,700 31,800 23,600
29/09/2026 28,300 1.4 (5.2%) 147,504 4,090.76 0 0 26,900 30,900 22,900
28/09/2026 27,100 0.3 (1.12%) 75,817 2,041.15 0 0 26,800 30,800 22,800
25/09/2026 26,800 -0.6 (-2.19%) 120,902 3,238.99 0 0 27,400 31,500 23,300
24/09/2026 27,400 0.6 (2.24%) 108,800 2,982.31 0 0 26,800 30,800 22,800
23/09/2026 27,100 1 (3.83%) 193,343 5,175.65 0 0 26,100 30,000 22,200
22/09/2026 26,200 0.7 (2.75%) 74,741 1,951.06 0 0 25,500 29,300 21,700
21/09/2026 25,600 -0.4 (-1.54%) 131,120 3,349.9 0 0 26,000 29,900 22,100
18/09/2026 26,000 -0.1 (-0.38%) 80,385 2,088.76 0 0 26,100 30,000 22,200
17/09/2026 26,000 -0.2 (-0.76%) 52,788 1,378.09 0 0 26,200 30,100 22,300
16/09/2026 26,000 -0.8 (-2.99%) 110,789 2,908.05 0 0 26,800 30,800 22,800
15/09/2026 26,700 0.6 (2.3%) 116,950 3,129.67 0 0 26,100 30,000 22,200
14/09/2026 26,100 -0.6 (-2.25%) 151,481 3,958.45 0 0 26,700 30,700 22,700
11/09/2026 26,500 0 (0%) 170,242 4,551.85 0 0 26,500 30,400 22,600
10/09/2026 26,500 -0.7 (-2.57%) 134,991 3,573.38 0 0 27,200 31,200 23,200
09/09/2026 26,800 -1.6 (-5.63%) 313,967 8,538.93 0 0 28,400 32,600 24,200
08/09/2026 28,500 0.5 (1.79%) 93,615 2,655.94 0 0 28,000 32,200 23,800
07/09/2026 28,000 -0.2 (-0.71%) 82,635 2,312.15 0 0 28,200 32,400 24,000
04/09/2026 28,000 -0.4 (-1.41%) 134,929 3,804.77 0 0 28,400 32,600 24,200
03/09/2026 28,200 0.6 (2.17%) 181,371 5,150.17 0 0 27,600 31,700 23,500
28/08/2026 27,800 1 (3.73%) 203,664 5,619.06 0 0 26,800 30,800 22,800
27/08/2026 27,000 0.5 (1.89%) 108,032 2,896.56 0 0 26,500 30,400 22,600
26/08/2026 26,600 0.1 (0.38%) 29,715 787.88 0 0 26,500 30,400 22,600
25/08/2026 26,300 0.2 (0.77%) 187,552 4,966.8 0 0 26,100 30,000 22,200
24/08/2026 26,000 -0.3 (-1.14%) 113,175 2,951.18 0 0 26,300 30,200 22,400
21/08/2026 26,000 0 (0%) 347,204 9,129.2 0 0 26,000 29,900 22,100
20/08/2026 25,900 0.9 (3.6%) 276,916 7,190.29 0 0 25,000 28,700 21,300
19/08/2026 25,000 -0.2 (-0.79%) 95,826 2,395.19 0 0 25,200 28,900 21,500
18/08/2026 25,000 0.9 (3.73%) 301,614 7,612.59 0 0 24,100 27,700 20,500
17/08/2026 24,500 1.6 (6.99%) 151,273 3,647.48 0 0 22,900 26,300 19,500
14/08/2026 23,700 0.5 (2.16%) 260,027 5,952.08 0 0 23,200 26,600 19,800
13/08/2026 23,000 -0.6 (-2.54%) 130,042 3,016.94 0 0 23,600 27,100 20,100
12/08/2026 23,600 0.3 (1.29%) 31,442 743.58 0 0 23,300 26,700 19,900
11/08/2026 23,500 0.1 (0.43%) 160,913 3,751.09 0 0 23,400 26,900 19,900
10/08/2026 23,300 -1 (-4.12%) 231,758 5,417.95 0 0 24,300 27,900 20,700
07/08/2026 24,200 -0.2 (-0.82%) 51,834 1,258.26 0 0 24,400 28,000 20,800
06/08/2026 24,200 -0.6 (-2.42%) 159,373 3,881.76 0 0 24,800 28,500 21,100
05/08/2026 24,700 0.1 (0.41%) 209,286 5,182.93 0 0 24,600 28,200 21,000
04/08/2026 24,400 -0.3 (-1.21%) 256,164 6,302.57 0 0 24,700 28,400 21,000
03/08/2026 24,900 1 (4.18%) 373,486 9,211.19 0 0 23,900 27,400 20,400
31/07/2026 23,800 1.3 (5.78%) 318,695 7,615.53 0 0 22,500 25,800 19,200
30/07/2026 22,800 0.1 (0.44%) 83,902 1,891.38 0 0 22,700 26,100 19,300
29/07/2026 22,700 0.2 (0.89%) 106,385 2,418.11 0 0 22,500 25,800 19,200
28/07/2026 22,400 -0.9 (-3.86%) 55,052 1,238.33 0 0 23,300 26,700 19,900
27/07/2026 22,600 -0.4 (-1.74%) 93,148 2,173.43 0 0 23,000 26,400 19,600
24/07/2026 23,200 1.2 (5.45%) 208,882 4,809.98 0 0 22,000 25,300 18,700
23/07/2026 21,700 -2 (-8.44%) 196,903 4,324.46 0 0 23,700 27,200 20,200
22/07/2026 23,300 -1.1 (-4.51%) 127,759 3,029.08 0 0 24,400 28,000 20,800
21/07/2026 24,600 1 (4.24%) 318,279 7,777.37 0 0 23,600 27,100 20,100
20/07/2026 23,300 0.9 (4.02%) 165,591 3,907.49 0 0 22,400 25,700 19,100
17/07/2026 22,500 0.6 (2.74%) 30,285 677.44 0 0 21,900 25,100 18,700
16/07/2026 22,100 -1 (-4.33%) 72,700 1,590.08 0 0 23,100 26,500 19,700
15/07/2026 22,500 -1 (-4.26%) 68,823 1,588.11 0 0 23,500 27,000 20,000
14/07/2026 23,000 0.4 (1.77%) 89,669 2,102.8 0 0 22,600 25,900 19,300
13/07/2026 23,500 1.4 (6.33%) 90,316 2,042.73 0 0 22,100 25,400 18,800
10/07/2026 22,000 -0.1 (-0.45%) 111,767 2,466.1 0 0 22,100 25,400 18,800
09/07/2026 21,500 -0.2 (-0.92%) 19,137 422.97 0 0 21,700 24,900 18,500
08/07/2026 22,000 2.6 (13.4%) 306,224 6,636.53 0 0 19,400 22,300 16,500
07/07/2026 19,500 0.1 (0.52%) 25,101 487.1 0 0 19,400 22,300 16,500
06/07/2026 19,500 0.2 (1.04%) 40,304 780.82 0 0 19,300 22,100 16,500
03/07/2026 19,400 -0.1 (-0.51%) 37,718 728.66 0 0 19,500 22,400 16,600
02/07/2026 19,600 0.3 (1.55%) 89,563 1,745.43 0 0 19,300 22,100 16,500
01/07/2026 19,300 0.9 (4.89%) 170,406 3,293.51 0 0 18,400 21,100 15,700
30/06/2026 18,500 0.5 (2.78%) 53,299 979.45 0 0 18,000 20,700 15,300
29/06/2026 18,100 0 (0%) 36,173 652.79 0 0 18,100 20,800 15,400
26/06/2026 18,100 0.4 (2.26%) 88,050 1,590.41 0 0 17,700 20,300 15,100
25/06/2026 17,700 -0.2 (-1.12%) 1,112 19.73 0 0 17,900 20,500 15,300
24/06/2026 17,900 0.3 (1.7%) 4,728 84.71 0 0 17,600 20,200 15,000
23/06/2026 17,600 0 (0%) 125,559 2,210.51 0 0 17,600 20,200 15,000
22/06/2026 17,600 0 (0%) 6,519 114.73 0 0 17,600 20,200 15,000
19/06/2026 17,600 -0.2 (-1.12%) 22,835 401.98 0 0 17,800 20,400 15,200
18/06/2026 17,700 0 (0%) 12,500 222.47 0 0 17,700 20,300 15,100
17/06/2026 17,900 0 (0%) 4,700 83.13 0 0 17,900 20,500 15,300
16/06/2026 17,900 0 (0%) 36,089 647.44 0 0 17,900 20,500 15,300
15/06/2026 17,900 0 (0%) 20,903 373.46 0 0 17,900 20,500 15,300
12/06/2026 17,900 -0.1 (-0.56%) 63,837 1,142.94 0 0 18,000 20,700 15,300
11/06/2026 17,700 -0.4 (-2.21%) 9,396 168.8 0 0 18,100 20,800 15,400
10/06/2026 18,000 -0.3 (-1.64%) 74,951 1,355.71 0 0 18,300 21,000 15,600
09/06/2026 18,000 0.6 (3.45%) 53,850 985.22 0 0 17,400 20,000 14,800
08/06/2026 20,400 0.1 (0.49%) 27,269 552.46 0 0 20,300 23,300 17,300
05/06/2026 20,200 -0.1 (-0.49%) 5,456 110.5 0 0 20,300 23,300 17,300
04/06/2026 20,000 -0.5 (-2.44%) 32,833 666.67 0 0 20,500 23,500 17,500
03/06/2026 20,500 0 (0%) 30,473 624.32 0 0 20,500 23,500 17,500
02/06/2026 20,300 0.3 (1.5%) 20,498 419.15 0 0 20,000 23,000 17,000
01/06/2026 19,900 -0.3 (-1.49%) 10,651 213.01 0 0 20,200 23,200 17,200
29/05/2026 20,400 0 (0%) 29,520 595.72 0 0 20,400 23,400 17,400
28/05/2026 20,400 -0.1 (-0.49%) 26,121 533.68 0 0 20,500 23,500 17,500
27/05/2026 20,400 -0.2 (-0.97%) 70,302 1,439.09 0 0 20,600 23,600 17,600
26/05/2026 20,700 0 (0%) 22,168 456.11 0 0 20,700 23,800 17,600
25/05/2026 20,600 0.1 (0.49%) 20,336 420.2 0 0 20,500 23,500 17,500
22/05/2026 20,600 -0.2 (-0.96%) 38,900 798.96 0 0 20,800 23,900 17,700
21/05/2026 20,600 0.1 (0.49%) 2,800 58.12 0 0 20,500 23,500 17,500
20/05/2026 20,400 -0.2 (-0.97%) 44,738 917.95 0 0 20,600 23,600 17,600
19/05/2026 20,500 -0.2 (-0.97%) 103,561 2,136.88 0 0 20,700 23,800 17,600
18/05/2026 20,600 0 (0%) 25,962 538.34 0 0 20,600 23,600 17,600
15/05/2026 20,900 -0.1 (-0.48%) 70,223 1,448.54 0 0 21,000 24,100 17,900
14/05/2026 21,000 -0.1 (-0.47%) 14,625 307.15 0 0 21,100 24,200 18,000
13/05/2026 20,700 -1.2 (-5.48%) 108,204 2,282.02 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 64,868 1,419.09 0 0 21,900 25,100 18,700
11/05/2026 21,800 -0.2 (-0.91%) 15,100 330.15 0 0 22,000 25,300 18,700
08/05/2026 22,000 -0.2 (-0.9%) 38,187 840.66 0 0 22,200 25,500 18,900
07/05/2026 22,200 0.5 (2.3%) 61,601 1,366.05 0 0 21,700 24,900 18,500
06/05/2026 22,000 0.7 (3.29%) 68,232 1,477.98 0 0 21,300 24,400 18,200
05/05/2026 21,500 0 (0%) 78,507 1,675.14 100,000 2,200 21,500 24,700 18,300
04/05/2026 21,500 -0.3 (-1.38%) 32,400 695.33 100,000 2,200 21,800 25,000 18,600

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