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
03/11/2026 40,600 -0.3 (-0.73%) 700 28.36 0 0 40,900 43,750 38,050
02/11/2026 40,900 -0.1 (-0.24%) 10,400 426.36 0 0 41,000 43,850 38,150
30/10/2026 41,000 0 (0%) 8,100 333.97 0 0 41,000 43,850 38,150
29/10/2026 41,000 -0.1 (-0.24%) 9,600 393.62 0 0 41,100 43,950 38,250
28/10/2026 41,100 0 (0%) 1,600 65.35 0 0 41,100 43,950 38,250
27/10/2026 41,100 -0.45 (-1.08%) 3,200 131. 0 0 41,550 44,450 38,650
26/10/2026 41,550 0 (0%) 2,500 103.88 0 0 41,550 44,450 38,650
23/10/2026 41,550 0.45 (1.09%) 2,200 90.74 0 0 41,100 43,950 38,250
22/10/2026 41,100 0.1 (0.24%) 1,200 49.22 0 0 41,000 43,850 38,150
21/10/2026 41,000 0 (0%) 1,600 65.36 0 0 41,000 43,850 38,150
20/10/2026 41,000 -0.3 (-0.73%) 4,300 176.39 0 0 41,300 44,150 38,450
19/10/2026 41,300 0.15 (0.36%) 3,300 135.91 0 0 41,150 44,000 38,300
16/10/2026 41,150 0.35 (0.86%) 9,900 406.03 0 0 40,800 43,650 37,950
15/10/2026 40,800 -0.2 (-0.49%) 300 12.28 0 0 41,000 43,850 38,150
14/10/2026 41,000 0.1 (0.24%) 500 20.5 0 0 40,900 43,750 38,050
13/10/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
12/10/2026 40,900 0.4 (0.99%) 1,300 52.77 0 0 40,500 43,300 37,700
09/10/2026 40,500 -0.05 (-0.12%) 1,200 48.66 0 0 40,550 43,350 37,750
08/10/2026 40,550 -0.4 (-0.98%) 2,700 109.55 0 0 40,950 43,800 38,100
07/10/2026 40,950 -0.25 (-0.61%) 200 8.24 0 0 41,200 44,050 38,350
06/10/2026 41,200 0 (0%) 0 0 0 0 41,200 44,050 38,350
05/10/2026 41,200 -0.2 (-0.48%) 100 4.12 0 0 41,400 44,250 38,550
02/10/2026 41,400 0 (0%) 0 0 0 0 41,400 44,250 38,550
01/10/2026 41,400 0.4 (0.98%) 11,200 460.3 0 0 41,000 43,850 38,150
30/09/2026 41,000 -0.5 (-1.2%) 600 24.48 0 0 41,500 44,400 38,600
29/09/2026 41,500 -0.05 (-0.12%) 6,200 251.67 0 0 41,550 44,450 38,650
28/09/2026 41,550 1 (2.47%) 3,800 154.37 0 0 40,550 43,350 37,750
25/09/2026 40,550 -0.35 (-0.86%) 3,200 129.85 0 0 40,900 43,750 38,050
24/09/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
23/09/2026 40,900 0.4 (0.99%) 19,500 795.36 0 0 40,500 43,300 37,700
22/09/2026 40,500 0 (0%) 3,100 125.63 0 0 40,500 43,300 37,700
21/09/2026 40,500 0 (0%) 6,400 259.2 0 0 40,500 43,300 37,700
18/09/2026 40,500 0 (0%) 2,600 104.89 0 0 40,500 43,300 37,700
17/09/2026 40,500 0 (0%) 11,400 461.71 0 0 40,500 43,300 37,700
16/09/2026 40,500 0.35 (0.87%) 4,600 184.74 0 0 40,150 42,950 37,350
15/09/2026 40,150 0.1 (0.25%) 5,600 226.53 0 0 40,050 42,850 37,250
14/09/2026 40,050 -0.25 (-0.62%) 6,500 261.96 0 0 40,300 43,100 37,500
11/09/2026 40,300 0.05 (0.12%) 4,700 188.78 0 0 40,250 43,050 37,450
10/09/2026 40,250 -0.6 (-1.47%) 3,300 132.82 0 0 40,850 43,700 38,000
09/09/2026 40,850 0.45 (1.11%) 2,200 88.77 0 0 40,400 43,200 37,600
08/09/2026 40,400 0.2 (0.5%) 2,100 84.65 0 0 40,200 43,000 37,400
07/09/2026 40,200 0.1 (0.25%) 17,100 692.29 0 0 40,100 42,900 37,300
04/09/2026 40,100 -0.4 (-0.99%) 12,500 500.5 0 0 40,500 43,300 37,700
03/09/2026 40,500 0.05 (0.12%) 2,800 113.67 0 0 40,450 43,250 37,650
28/08/2026 40,450 0 (0%) 5,900 239. 0 0 40,450 43,250 37,650
27/08/2026 40,450 0.45 (1.13%) 14,700 594.11 0 0 40,000 42,800 37,200
26/08/2026 40,000 -0.1 (-0.25%) 5,500 220.72 0 0 40,100 42,900 37,300
25/08/2026 40,100 0 (0%) 3,500 140.35 0 0 40,100 42,900 37,300
24/08/2026 40,100 0.1 (0.25%) 47,900 1,915.55 0 0 40,000 42,800 37,200
21/08/2026 40,000 -0.2 (-0.5%) 2,000 79.76 0 0 40,200 43,000 37,400
20/08/2026 40,200 0.6 (1.52%) 10,700 418 0 0 39,600 42,350 36,850
19/08/2026 39,600 0 (0%) 1,000 39.59 0 0 39,600 42,350 36,850
18/08/2026 39,600 0.4 (1.02%) 15,900 626.94 0 0 39,200 41,900 36,500
17/08/2026 39,200 0.2 (0.51%) 1,700 66.5 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 1,100 42.9 0 0 39,000 41,700 36,300
13/08/2026 39,000 0.3 (0.78%) 2,800 108.72 0 0 38,700 41,400 36,000
12/08/2026 38,700 -0.3 (-0.77%) 5,800 224.55 0 0 39,000 41,700 36,300
11/08/2026 39,000 0 (0%) 6,700 261.3 0 0 39,000 41,700 36,300
10/08/2026 39,000 -0.15 (-0.38%) 4,500 175.91 0 0 39,150 41,850 36,450
07/08/2026 39,150 0.15 (0.38%) 11,500 448.52 0 0 39,000 41,700 36,300
06/08/2026 39,000 0 (0%) 5,900 229.99 0 0 39,000 41,700 36,300
05/08/2026 39,000 0.4 (1.04%) 4,900 191.02 0 0 38,600 41,300 35,900
04/08/2026 38,600 0.1 (0.26%) 14,900 573.79 0 0 38,500 41,150 35,850
03/08/2026 38,500 0 (0%) 6,100 234.83 0 0 38,500 41,150 35,850
31/07/2026 38,500 -0.5 (-1.28%) 17,500 673.73 0 0 39,000 41,700 36,300
30/07/2026 39,000 0 (0%) 9,900 384.69 0 0 39,000 41,700 36,300
29/07/2026 39,000 0.5 (1.3%) 3,500 134.61 0 0 38,500 41,150 35,850
28/07/2026 38,500 0 (0%) 4,400 169.32 0 0 38,500 41,150 35,850
27/07/2026 38,500 0 (0%) 3,000 115.5 0 0 38,500 41,150 35,850
24/07/2026 38,500 -0.1 (-0.26%) 2,000 77.04 0 0 38,600 41,300 35,900
23/07/2026 38,600 -0.1 (-0.26%) 1,100 42.46 0 0 38,700 41,400 36,000
22/07/2026 38,700 0.3 (0.78%) 4,400 169.1 0 0 38,400 41,050 35,750
21/07/2026 38,400 -0.25 (-0.65%) 5,400 207.61 0 0 38,650 41,350 35,950
20/07/2026 38,650 0.1 (0.26%) 700 27.07 0 0 38,550 41,200 35,900
17/07/2026 38,550 -0.1 (-0.26%) 6,900 265.9 0 0 38,650 41,350 35,950
16/07/2026 38,650 0.05 (0.13%) 23,100 890.35 0 0 38,600 41,300 35,900
15/07/2026 38,600 -0.35 (-0.9%) 4,000 154.54 0 0 38,950 41,650 36,250
14/07/2026 38,950 0.15 (0.39%) 27,400 1,060.38 0 0 38,800 41,500 36,100
13/07/2026 38,800 0.1 (0.26%) 12,300 477.46 0 0 38,700 41,400 36,000
10/07/2026 38,700 -0.15 (-0.39%) 2,400 93.45 0 0 38,850 41,550 36,150
09/07/2026 38,850 -0.05 (-0.13%) 7,200 279.93 0 0 38,900 41,600 36,200
08/07/2026 38,900 0 (0%) 900 35.01 0 0 38,900 41,600 36,200
07/07/2026 38,900 0.05 (0.13%) 4,800 186.3 0 0 38,850 41,550 36,150
06/07/2026 38,850 0.15 (0.39%) 400 15.53 0 0 38,700 41,400 36,000
03/07/2026 38,700 0.1 (0.26%) 1,900 73.63 0 0 38,600 41,300 35,900
02/07/2026 38,600 -0.2 (-0.52%) 27,500 1,070.71 0 0 38,800 41,500 36,100
01/07/2026 38,800 0.05 (0.13%) 2,500 97 0 0 38,750 41,450 36,050
30/06/2026 38,750 -0.2 (-0.51%) 5,500 213.24 0 0 38,950 41,650 36,250
29/06/2026 38,950 0.25 (0.65%) 11,300 439.14 0 0 38,700 41,400 36,000
26/06/2026 38,700 0 (0%) 10,900 418.82 0 0 38,700 41,400 36,000
25/06/2026 38,700 0.2 (0.52%) 1,300 50.24 0 0 38,500 41,150 35,850
24/06/2026 38,500 -0.1 (-0.26%) 2,000 77.16 0 0 38,600 41,300 35,900
23/06/2026 38,600 -0.2 (-0.52%) 3,000 116.13 0 0 38,800 41,500 36,100
22/06/2026 38,800 0.3 (0.78%) 11,200 432.39 0 0 38,500 41,150 35,850
19/06/2026 38,500 0 (0%) 2,000 77 0 0 38,500 41,150 35,850
18/06/2026 38,500 0 (0%) 1,000 38.53 0 0 38,500 41,150 35,850
17/06/2026 38,500 -0.3 (-0.77%) 2,300 89.18 0 0 38,800 41,500 36,100
16/06/2026 38,800 0 (0%) 1,700 65.92 0 0 38,800 41,500 36,100
15/06/2026 38,800 -0.05 (-0.13%) 6,400 246.72 0 0 38,850 41,550 36,150
12/06/2026 38,850 0.05 (0.13%) 31,000 1,195.28 0 0 38,800 41,500 36,100
11/06/2026 38,800 0 (0%) 600 23.28 0 0 38,800 41,500 36,100
10/06/2026 38,800 0.05 (0.13%) 11,500 446.18 0 0 38,750 41,450 36,050
09/06/2026 38,750 0.05 (0.13%) 800 30.99 0 0 38,700 41,400 36,000
08/06/2026 38,700 0.05 (0.13%) 24,100 928.09 0 0 38,650 41,350 35,950
05/06/2026 38,650 0.05 (0.13%) 7,400 285.11 0 0 38,600 41,300 35,900
04/06/2026 38,600 0 (0%) 100 3.86 0 0 38,600 41,300 35,900
03/06/2026 38,600 0.1 (0.26%) 3,000 115.75 0 0 38,500 41,150 35,850
02/06/2026 38,500 -0.1 (-0.26%) 6,600 254.25 0 0 38,600 41,300 35,900
01/06/2026 38,600 0.2 (0.52%) 5,500 211.46 0 0 38,400 41,050 35,750
29/05/2026 38,400 0.35 (0.92%) 22,000 846.65 0 0 38,050 40,700 35,400
28/05/2026 38,050 0 (0%) 11,100 421.92 0 0 38,050 40,700 35,400
27/05/2026 38,050 -0.2 (-0.52%) 5,700 217.45 0 0 38,250 40,900 35,600
26/05/2026 38,250 0.25 (0.66%) 19,600 743.86 0 0 38,000 40,650 35,350
25/05/2026 39,000 -0.35 (-0.89%) 14,500 568.89 0 0 39,350 42,100 36,600
22/05/2026 39,350 -0.5 (-1.25%) 7,600 300.69 0 0 39,850 42,600 37,100
21/05/2026 39,850 0.65 (1.66%) 10,300 406.85 0 0 39,200 41,900 36,500
20/05/2026 39,200 -0.45 (-1.13%) 2,900 114.84 0 0 39,650 42,400 36,900
19/05/2026 39,650 -0.3 (-0.75%) 11,300 446.77 0 0 39,950 42,700 37,200
18/05/2026 39,950 0.1 (0.25%) 1,800 72.07 0 0 39,850 42,600 37,100
15/05/2026 39,850 0 (0%) 2,400 95.71 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.3 (-0.75%) 6,100 243.83 0 0 40,150 42,950 37,350
13/05/2026 40,150 0.2 (0.5%) 14,000 558.63 0 0 39,950 42,700 37,200
12/05/2026 39,950 0.15 (0.38%) 15,200 602.37 0 0 39,800 42,550 37,050
11/05/2026 39,800 0 (0%) 18,000 717.98 0 0 39,800 42,550 37,050
08/05/2026 39,800 0.2 (0.51%) 5,900 234.15 0 0 39,600 42,350 36,850
07/05/2026 39,600 -0.25 (-0.63%) 10,500 417.27 0 0 39,850 42,600 37,100
06/05/2026 39,850 -0.15 (-0.38%) 11,800 471 0 0 40,000 42,800 37,200
05/05/2026 40,000 0 (0%) 6,000 239.98 0 0 40,000 42,800 37,200
04/05/2026 40,000 0 (0%) 10,900 435.71 0 0 40,000 42,800 37,200

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