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 10,100 0.05 (0.5%) 1,000 9.97 0 0 10,050 10,750 9,350
29/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
28/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
27/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
26/10/2026 10,050 -0.05 (-0.5%) 800 8. 0 0 10,100 10,800 9,400
23/10/2026 10,100 0.19 (1.92%) 200 2 0 0 9,910 10,600 9,220
22/10/2026 9,910 -0.34 (-3.32%) 2,500 25.1 0 0 10,250 10,950 9,540
21/10/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
20/10/2026 10,250 0 (0%) 200 2.05 0 0 10,250 10,950 9,540
19/10/2026 10,250 0.37 (3.74%) 100 1.03 0 0 9,880 10,550 9,190
16/10/2026 9,880 0.03 (0.3%) 2,300 22.91 0 0 9,850 10,500 9,170
15/10/2026 9,850 -0.5 (-4.83%) 2,300 22.67 0 0 10,350 11,050 9,630
14/10/2026 10,350 0.2 (1.97%) 1,900 18.93 0 0 10,150 10,850 9,440
13/10/2026 10,150 -0.35 (-3.33%) 1,200 11.88 0 0 10,500 11,200 9,770
12/10/2026 10,500 0.2 (1.94%) 1,100 10.93 0 0 10,300 11,000 9,580
09/10/2026 10,300 -0.05 (-0.48%) 100 1.03 0 0 10,350 11,050 9,630
08/10/2026 10,350 -0.1 (-0.96%) 900 9.32 0 0 10,450 11,150 9,720
07/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
06/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
05/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
02/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
01/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
30/09/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
29/09/2026 10,450 0.45 (4.5%) 2,100 21.02 0 0 10,000 10,700 9,300
28/09/2026 10,000 -0.45 (-4.31%) 1,000 10 0 0 10,450 11,150 9,720
25/09/2026 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
24/09/2026 10,500 0.1 (0.96%) 2,600 25.62 0 0 10,400 11,100 9,680
23/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
22/09/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,100 9,680
21/09/2026 10,400 -0.1 (-0.95%) 8,500 84.71 0 0 10,500 11,200 9,770
18/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
17/09/2026 10,500 0.5 (5%) 300 3.17 0 0 10,000 10,700 9,300
16/09/2026 10,000 -0.35 (-3.38%) 4,600 46.07 0 0 10,350 11,050 9,630
15/09/2026 10,350 0.3 (2.99%) 1,200 12.03 0 0 10,050 10,750 9,350
14/09/2026 10,050 -0.45 (-4.29%) 2,300 23.21 0 0 10,500 11,200 9,770
11/09/2026 10,500 -0.25 (-2.33%) 100 1.05 0 0 10,750 11,500 10,000
10/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
09/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
08/09/2026 10,750 0.45 (4.37%) 300 3.22 0 0 10,300 11,000 9,580
07/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
04/09/2026 10,300 0 (0%) 4,200 43.26 0 0 10,300 11,000 9,580
03/09/2026 10,300 -0.25 (-2.37%) 500 5.1 0 0 10,550 11,250 9,820
28/08/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
27/08/2026 10,550 -0.05 (-0.47%) 100 1.06 0 0 10,600 11,300 9,860
26/08/2026 10,600 0.1 (0.95%) 400 4.15 0 0 10,500 11,200 9,770
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
24/08/2026 10,500 -0.1 (-0.94%) 1,500 15.52 0 0 10,600 11,300 9,860
21/08/2026 10,600 -0.05 (-0.47%) 900 9.38 0 0 10,650 11,350 9,910
20/08/2026 10,650 0.45 (4.41%) 100 1.07 0 0 10,200 10,900 9,490
19/08/2026 10,200 -0.55 (-5.12%) 600 6.28 0 0 10,750 11,500 10,000
18/08/2026 10,750 0.45 (4.37%) 100 1.08 0 0 10,300 11,000 9,580
17/08/2026 10,300 -0.5 (-4.63%) 100 1.03 0 0 10,800 11,550 10,050
14/08/2026 10,800 0.65 (6.4%) 100 1.08 0 0 10,150 10,850 9,440
13/08/2026 10,150 -0.65 (-6.02%) 100 1.02 0 0 10,800 11,550 10,050
12/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
11/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
10/08/2026 10,800 0 (0%) 600 6.47 0 0 10,800 11,550 10,050
07/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
06/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
05/08/2026 10,800 -0.05 (-0.46%) 1,800 18.83 0 0 10,850 11,600 10,100
04/08/2026 10,850 0 (0%) 0 0 0 0 10,850 11,600 10,100
03/08/2026 10,850 -0.05 (-0.46%) 1,500 15.51 0 0 10,900 11,650 10,150
31/07/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
30/07/2026 10,700 -0.15 (-1.38%) 100 1.07 0 0 10,850 11,600 10,100
29/07/2026 10,850 0 (0%) 0 0 0 0 10,850 11,600 10,100
28/07/2026 10,850 0.35 (3.33%) 200 2.14 0 0 10,500 11,200 9,770
27/07/2026 10,500 -0.45 (-4.11%) 100 1.05 0 0 10,950 11,700 10,200
24/07/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
23/07/2026 10,950 0.61 (5.9%) 900 9.6 0 0 10,340 11,050 9,630
22/07/2026 10,850 0 (0%) 1,000 10.83 0 0 10,850 11,600 10,100
21/07/2026 10,850 0.6 (5.85%) 500 5.43 0 0 10,250 10,950 9,540
20/07/2026 10,250 -0.5 (-4.65%) 600 6.25 0 0 10,750 11,500 10,000
17/07/2026 10,750 0.25 (2.38%) 200 2.17 0 0 10,500 11,200 9,770
16/07/2026 10,500 -0.2 (-1.87%) 6,300 66.15 0 0 10,700 11,400 9,960
15/07/2026 10,700 0 (0%) 300 3.12 0 0 10,700 11,400 9,960
14/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
13/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
10/07/2026 10,700 0 (0%) 500 5.34 0 0 10,700 11,400 9,960
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
08/07/2026 10,700 -0.15 (-1.38%) 200 2.14 0 0 10,850 11,600 10,100
07/07/2026 10,850 0.6 (5.85%) 100 1.09 0 0 10,250 10,950 9,540
06/07/2026 10,250 -0.65 (-5.96%) 1,100 11.29 0 0 10,900 11,650 10,150
03/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
02/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
01/07/2026 10,900 0 (0%) 300 3.27 0 0 10,900 11,650 10,150
30/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
29/06/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
26/06/2026 10,700 0 (0%) 600 6.42 0 0 10,700 11,400 9,960
25/06/2026 10,700 -0.1 (-0.93%) 400 4.28 0 0 10,800 11,550 10,050
24/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/06/2026 10,800 0 (0%) 500 5.4 0 0 10,800 11,550 10,050
22/06/2026 10,800 -0.05 (-0.46%) 700 7.54 0 0 10,850 11,600 10,100
19/06/2026 10,850 0.55 (5.34%) 1,000 10.83 0 0 10,300 11,000 9,580
18/06/2026 10,300 -0.65 (-5.94%) 400 4.12 0 0 10,950 11,700 10,200
17/06/2026 10,950 0 (0%) 400 4.38 0 0 10,950 11,700 10,200
16/06/2026 10,950 0 (0%) 1,400 15.18 0 0 10,950 11,700 10,200
15/06/2026 10,950 0 (0%) 500 5.46 0 0 10,950 11,700 10,200
12/06/2026 10,950 0.15 (1.39%) 5,500 59.99 0 0 10,800 11,550 10,050
11/06/2026 10,800 -0.1 (-0.92%) 2,900 31.54 0 0 10,900 11,650 10,150
10/06/2026 10,900 0.2 (1.87%) 20,800 227.4 0 0 10,700 11,400 9,960
09/06/2026 10,700 0.3 (2.88%) 200 2.14 0 0 10,400 11,100 9,680
08/06/2026 10,400 -0.05 (-0.48%) 200 2.09 0 0 10,450 11,150 9,720
05/06/2026 10,450 0.1 (0.97%) 2,400 24.98 0 0 10,350 11,050 9,630
04/06/2026 10,350 0.05 (0.49%) 700 7.25 0 0 10,300 11,000 9,580
03/06/2026 10,300 -0.4 (-3.74%) 1,000 10.31 0 0 10,700 11,400 9,960
02/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,400 9,960
01/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
29/05/2026 10,700 0.15 (1.42%) 100 1.07 0 0 10,550 11,250 9,820
28/05/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
27/05/2026 10,550 0.05 (0.48%) 600 6.31 0 0 10,500 11,200 9,770
26/05/2026 10,500 -0.35 (-3.23%) 1,400 14.59 0 0 10,850 11,600 10,100
25/05/2026 10,850 0.1 (0.93%) 100 1.09 0 0 10,750 11,500 10,000
22/05/2026 10,750 -0.1 (-0.92%) 3,300 34.09 0 0 10,850 11,600 10,100
21/05/2026 10,850 0 (0%) 3,400 35.78 0 0 10,850 11,600 10,100
20/05/2026 10,850 0.25 (2.36%) 1,800 18.96 0 0 10,600 11,300 9,860
19/05/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 11,400 9,960
18/05/2026 10,700 0 (0%) 3,300 34.93 0 0 10,700 11,400 9,960
15/05/2026 10,700 -0.3 (-2.73%) 6,000 64.06 0 0 11,000 11,750 10,250
14/05/2026 11,000 0 (0%) 3,300 35.37 0 0 11,000 11,750 10,250
13/05/2026 11,000 0 (0%) 1,300 14.05 0 0 11,000 11,750 10,250
12/05/2026 11,000 0 (0%) 15,800 173.8 0 0 11,000 11,750 10,250
11/05/2026 11,000 0 (0%) 10,000 110 0 0 11,000 11,750 10,250
08/05/2026 11,000 -0.05 (-0.45%) 4,200 46.2 0 0 11,050 11,800 10,300
07/05/2026 11,050 0.05 (0.45%) 3,900 42.86 0 0 11,000 11,750 10,250
06/05/2026 11,000 0 (0%) 1,800 19.8 0 0 11,000 11,750 10,250
05/05/2026 11,000 0.15 (1.38%) 2,800 30.62 0 0 10,850 11,600 10,100
04/05/2026 10,850 -0.1 (-0.91%) 4,500 47.47 0 0 10,950 11,700 10,200

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