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
02/11/2026 9,680 -0.21 (-2.12%) 54,500 523.75 0 0 9,890 10,550 9,200
30/10/2026 9,890 0.19 (1.96%) 24,000 235.75 0 0 9,700 10,350 9,030
29/10/2026 9,700 -0.29 (-2.9%) 132,100 1,314.91 0 0 9,990 10,650 9,300
28/10/2026 9,990 0.13 (1.32%) 75,700 744.15 0 0 9,860 10,550 9,170
27/10/2026 9,860 -0.05 (-0.5%) 25,500 252.4 0 0 9,910 10,600 9,220
26/10/2026 9,910 -0.19 (-1.88%) 27,600 275.92 0 0 10,100 10,800 9,400
23/10/2026 10,100 0.1 (1%) 54,900 555.73 0 0 10,000 10,700 9,300
22/10/2026 10,000 -0.05 (-0.5%) 44,600 450.57 0 0 10,050 10,750 9,350
21/10/2026 10,050 0 (0%) 49,300 498.47 0 0 10,050 10,750 9,350
20/10/2026 10,050 -0.15 (-1.47%) 16,600 165.89 120,000 1,224 10,200 10,900 9,490
19/10/2026 10,200 0.2 (2%) 29,200 297.16 0 0 10,000 10,700 9,300
16/10/2026 10,000 0.07 (0.7%) 18,800 186.45 372,300 3,696.94 9,930 10,600 9,240
15/10/2026 9,930 0 (0%) 15,300 151.34 0 0 9,930 10,600 9,240
14/10/2026 9,930 -0.01 (-0.1%) 28,600 278.43 373,600 3,713.58 9,940 10,600 9,250
13/10/2026 9,940 0 (0%) 33,600 333.78 0 0 9,940 10,600 9,250
12/10/2026 9,940 0 (0%) 150,900 1,488.92 281,000 2,793.14 9,940 10,600 9,250
09/10/2026 9,940 0.01 (0.1%) 34,500 341.27 20,000 196 9,930 10,600 9,240
08/10/2026 9,930 0 (0%) 37,100 368.07 0 0 9,930 10,600 9,240
07/10/2026 9,930 -0.04 (-0.4%) 65,400 642.92 0 0 9,970 10,650 9,280
06/10/2026 9,970 -0.73 (-6.82%) 64,600 655.81 0 0 10,700 11,400 9,960
05/10/2026 10,700 0.05 (0.47%) 65,100 687.06 0 0 10,650 11,350 9,910
02/10/2026 10,650 -0.05 (-0.47%) 74,800 796.41 0 0 10,700 11,400 9,960
01/10/2026 10,700 0 (0%) 38,100 405.01 0 0 10,700 11,400 9,960
30/09/2026 10,700 0 (0%) 38,200 405.08 0 0 10,700 11,400 9,960
29/09/2026 10,700 0 (0%) 47,100 501.86 0 0 10,700 11,400 9,960
28/09/2026 10,700 0.1 (0.94%) 92,900 984.86 0 0 10,600 11,300 9,860
25/09/2026 10,600 0.1 (0.95%) 68,600 733.13 0 0 10,500 11,200 9,770
24/09/2026 10,500 0.1 (0.96%) 63,100 656.92 0 0 10,400 11,100 9,680
23/09/2026 10,400 0.05 (0.48%) 39,700 408.34 0 0 10,350 11,050 9,630
22/09/2026 10,350 0.05 (0.49%) 41,300 422.38 0 0 10,300 11,000 9,580
21/09/2026 10,300 0 (0%) 41,300 423.89 0 0 10,300 11,000 9,580
18/09/2026 10,300 0.2 (1.98%) 56,500 579.88 0 0 10,100 10,800 9,400
17/09/2026 10,100 0.16 (1.61%) 44,900 448.21 0 0 9,940 10,600 9,250
16/09/2026 9,940 0 (0%) 75,300 745.73 0 0 9,940 10,600 9,250
15/09/2026 9,940 -0.03 (-0.3%) 89,600 887.44 0 0 9,970 10,650 9,280
14/09/2026 9,970 -0.02 (-0.2%) 42,000 411.82 0 0 9,990 10,650 9,300
11/09/2026 9,990 -0.01 (-0.1%) 28,300 280.64 0 0 10,000 10,700 9,300
10/09/2026 10,000 0.1 (1.01%) 37,000 368.82 0 0 9,900 10,550 9,210
09/09/2026 9,900 -0.15 (-1.49%) 6,300 62.61 0 0 10,050 10,750 9,350
08/09/2026 10,050 -0.05 (-0.5%) 15,900 158.54 0 0 10,100 10,800 9,400
07/09/2026 10,100 0.1 (1%) 10,400 104.39 0 0 10,000 10,700 9,300
04/09/2026 10,000 0 (0%) 37,800 375.74 0 0 10,000 10,700 9,300
03/09/2026 10,000 0 (0%) 28,900 288.41 0 0 10,000 10,700 9,300
28/08/2026 10,000 -0.05 (-0.5%) 20,800 209.03 0 0 10,050 10,750 9,350
27/08/2026 10,050 -0.1 (-0.99%) 16,700 168.2 0 0 10,150 10,850 9,440
26/08/2026 10,150 -0.05 (-0.49%) 170,200 1,727.14 0 0 10,200 10,900 9,490
25/08/2026 10,200 -0.05 (-0.49%) 33,400 340.67 0 0 10,250 10,950 9,540
24/08/2026 10,250 0.05 (0.49%) 69,900 715.05 0 0 10,200 10,900 9,490
21/08/2026 10,200 0.3 (3.03%) 82,200 817.28 0 0 9,900 10,550 9,210
20/08/2026 9,900 -0.35 (-3.41%) 64,800 651.04 0 0 10,250 10,950 9,540
19/08/2026 10,250 -0.05 (-0.49%) 4,800 49.26 0 0 10,300 11,000 9,580
18/08/2026 10,300 -0.1 (-0.96%) 65,900 674.17 0 0 10,400 11,100 9,680
17/08/2026 10,400 0 (0%) 39,100 406.44 0 0 10,400 11,100 9,680
14/08/2026 10,400 0.06 (0.58%) 58,200 605.16 0 0 10,340 11,050 9,630
13/08/2026 12,400 -0.1 (-0.8%) 82,800 1,039.89 0 0 12,500 13,350 11,650
12/08/2026 12,500 0.2 (1.63%) 148,900 1,842.63 0 0 12,300 13,150 11,450
11/08/2026 12,300 0.05 (0.41%) 78,700 971.51 0 0 12,250 13,100 11,400
10/08/2026 12,250 0.35 (2.94%) 87,600 1,074. 0 0 11,900 12,700 11,100
07/08/2026 11,900 0.05 (0.42%) 84,200 997.25 0 0 11,850 12,650 11,050
06/08/2026 11,850 0 (0%) 91,600 1,077.52 0 0 11,850 12,650 11,050
05/08/2026 11,850 0.05 (0.42%) 98,900 1,165.33 0 0 11,800 12,600 11,000
04/08/2026 11,800 -0.2 (-1.67%) 47,600 566.27 0 0 12,000 12,800 11,200
03/08/2026 12,000 0.2 (1.69%) 105,700 1,261.82 0 0 11,800 12,600 11,000
31/07/2026 11,800 0.05 (0.43%) 58,200 678.82 0 0 11,750 12,550 10,950
30/07/2026 11,750 0.05 (0.43%) 75,700 888.49 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.1 (-0.85%) 15,800 184.75 0 0 11,800 12,600 11,000
28/07/2026 11,800 -0.2 (-1.67%) 52,800 619.49 0 0 12,000 12,800 11,200
27/07/2026 12,000 -0.25 (-2.04%) 48,200 574.64 0 0 12,250 13,100 11,400
24/07/2026 12,250 0.15 (1.24%) 116,500 1,407.13 0 0 12,100 12,900 11,300
23/07/2026 12,100 0.05 (0.41%) 106,300 1,266.83 0 0 12,050 12,850 11,250
22/07/2026 12,050 -0.65 (-5.12%) 76,300 923.63 0 0 12,700 13,550 11,850
21/07/2026 12,700 0.8 (6.72%) 110,300 1,350.45 0 0 11,900 12,700 11,100
20/07/2026 11,900 -0.85 (-6.67%) 110,300 1,333.87 0 0 12,750 13,600 11,900
17/07/2026 12,750 0.5 (4.08%) 39,700 499.29 0 0 12,250 13,100 11,400
16/07/2026 12,250 -0.45 (-3.54%) 74,500 914.56 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 38,800 488.64 0 0 12,700 13,550 11,850
14/07/2026 12,700 -0.25 (-1.93%) 52,100 654.05 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.25 (-1.89%) 76,900 983.64 0 0 13,200 14,100 12,300
10/07/2026 13,200 0.2 (1.54%) 19,100 248.69 0 0 13,000 13,900 12,100
09/07/2026 13,000 -0.2 (-1.52%) 37,500 488.95 0 0 13,200 14,100 12,300
08/07/2026 13,200 -0.2 (-1.49%) 105,900 1,389.13 0 0 13,400 14,300 12,500
07/07/2026 13,400 0 (0%) 20,900 276.78 0 0 13,400 14,300 12,500
06/07/2026 13,400 -0.5 (-3.6%) 41,900 561.99 0 0 13,900 14,850 12,950
03/07/2026 13,900 0.1 (0.72%) 88,100 1,207.77 0 0 13,800 14,750 12,850
02/07/2026 13,800 0.05 (0.36%) 119,100 1,633.37 0 0 13,750 14,700 12,800
01/07/2026 13,750 0.45 (3.38%) 75,600 1,020.12 0 0 13,300 14,200 12,400
30/06/2026 13,300 0.6 (4.72%) 159,700 2,064.84 0 0 12,700 13,550 11,850
29/06/2026 12,700 0.05 (0.4%) 571,400 7,179.29 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.2 (-1.56%) 118,300 1,491.13 0 0 12,850 13,700 12,000
25/06/2026 12,850 0.15 (1.18%) 72,500 924.52 0 0 12,700 13,550 11,850
24/06/2026 12,700 -0.45 (-3.42%) 75,700 972.05 0 0 13,150 14,050 12,250
23/06/2026 13,150 -0.05 (-0.38%) 231,100 3,025.13 0 0 13,200 14,100 12,300
22/06/2026 13,200 -0.1 (-0.75%) 29,000 382.55 0 0 13,300 14,200 12,400
19/06/2026 13,300 -0.05 (-0.37%) 33,600 448.48 0 0 13,350 14,250 12,450
18/06/2026 13,350 -0.05 (-0.37%) 138,500 1,821.15 0 0 13,400 14,300 12,500
17/06/2026 13,400 0.05 (0.37%) 155,300 2,066.62 0 0 13,350 14,250 12,450
16/06/2026 13,350 0.05 (0.38%) 75,700 1,005.32 0 0 13,300 14,200 12,400
15/06/2026 13,300 -0.25 (-1.85%) 83,300 1,100.5 0 0 13,550 14,450 12,650
12/06/2026 13,550 -0.15 (-1.09%) 258,100 3,426.02 0 0 13,700 14,650 12,750
11/06/2026 13,700 -0.15 (-1.08%) 29,100 398.29 0 0 13,850 14,800 12,900
10/06/2026 13,850 0.1 (0.73%) 45,000 619.73 0 0 13,750 14,700 12,800
09/06/2026 13,750 0.05 (0.36%) 143,000 1,950.26 0 0 13,700 14,650 12,750
08/06/2026 13,700 -0.2 (-1.44%) 62,200 843.14 0 0 13,900 14,850 12,950
05/06/2026 13,900 0.05 (0.36%) 65,900 906.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0 (0%) 31,200 429.66 0 0 13,850 14,800 12,900
03/06/2026 13,850 -0.35 (-2.46%) 145,800 2,018.09 0 0 14,200 15,150 13,250
02/06/2026 14,200 -0.05 (-0.35%) 63,500 896.29 0 0 14,250 15,200 13,300
01/06/2026 14,250 -0.05 (-0.35%) 20,500 289.98 0 0 14,300 15,300 13,300
29/05/2026 14,300 -0.2 (-1.38%) 60,900 870.1 0 0 14,500 15,500 13,500
28/05/2026 14,500 -0.1 (-0.68%) 36,100 523.68 0 0 14,600 15,600 13,600
27/05/2026 14,600 0 (0%) 22,200 324.28 0 0 14,600 15,600 13,600
26/05/2026 14,600 0.2 (1.39%) 144,200 2,108.12 0 0 14,400 15,400 13,400
25/05/2026 14,400 0.15 (1.05%) 57,200 821.19 0 0 14,250 15,200 13,300
22/05/2026 14,250 0.2 (1.42%) 51,700 736.34 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.15 (1.08%) 141,600 1,977.53 0 0 13,900 14,850 12,950
20/05/2026 13,900 -0.4 (-2.8%) 109,500 1,525.06 0 0 14,300 15,300 13,300
19/05/2026 14,300 -0.15 (-1.04%) 124,500 1,786.52 0 0 14,450 15,450 13,450
18/05/2026 14,450 -0.05 (-0.34%) 125,700 1,817.92 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.3 (-2.03%) 203,000 2,956.06 0 0 14,800 15,800 13,800
14/05/2026 14,800 -0.05 (-0.34%) 146,100 2,165.7 0 0 14,850 15,850 13,850
13/05/2026 14,850 -0.1 (-0.67%) 68,900 1,023.98 0 0 14,950 15,950 13,950
12/05/2026 14,950 -0.25 (-1.64%) 263,900 3,932.28 0 0 15,200 16,250 14,150
11/05/2026 15,200 -0.05 (-0.33%) 85,000 1,278.54 0 0 15,250 16,300 14,200
08/05/2026 15,250 -0.05 (-0.33%) 78,400 1,187.49 25,400 361.95 15,300 16,350 14,250
07/05/2026 15,300 0 (0%) 95,800 1,466.77 0 0 15,300 16,350 14,250
06/05/2026 15,300 -0.2 (-1.29%) 98,700 1,517.31 0 0 15,500 16,550 14,450
05/05/2026 15,500 -0.25 (-1.59%) 91,700 1,430.91 100,000 1,575 15,750 16,850 14,650
04/05/2026 15,750 0.55 (3.62%) 883,300 13,728.81 0 0 15,200 16,250 14,150

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