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 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
30/10/2026 17,300 1.1 (6.79%) 1,000 17.28 0 0 16,200 18,600 13,800
29/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/10/2026 16,200 1.3 (8.72%) 101 1.64 0 0 14,900 17,100 12,700
27/10/2026 14,800 0 (0%) 400 5.95 0 0 14,800 17,000 12,600
26/10/2026 15,800 -0.5 (-3.07%) 900 13.36 0 0 16,300 18,700 13,900
23/10/2026 16,300 2.1 (14.79%) 101 1.64 0 0 14,200 16,300 12,100
22/10/2026 16,400 0 (0%) 1,600 22.64 0 0 16,400 18,800 14,000
21/10/2026 16,400 -2.8 (-14.58%) 14,800 242.72 0 0 19,200 22,000 16,400
20/10/2026 18,800 -3.3 (-14.93%) 1,500 28.86 0 0 22,100 25,400 18,800
19/10/2026 22,100 -3.8 (-14.67%) 200 4.42 0 0 25,900 29,700 22,100
16/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
09/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
08/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
07/10/2026 25,900 0 (0%) 1 0.02 0 0 25,900 29,700 22,100
06/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
05/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/10/2026 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
01/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
30/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
29/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
28/09/2026 23,800 -4.1 (-14.7%) 400 10.34 0 0 27,900 32,000 23,800
25/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
24/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/09/2026 27,900 3 (12.05%) 114 3.14 0 0 24,900 28,600 21,200
22/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
21/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
17/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/09/2026 24,900 0 (0%) 16 0.39 0 0 24,900 28,600 21,200
15/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
14/09/2026 24,900 0 (0%) 4 0.1 0 0 24,900 28,600 21,200
11/09/2026 24,900 0 (0%) 11 0.25 0 0 24,900 28,600 21,200
10/09/2026 24,900 2 (8.73%) 103 2.56 0 0 22,900 26,300 19,500
09/09/2026 22,900 2.8 (13.93%) 100 2.29 0 0 20,100 23,100 17,100
08/09/2026 20,100 2.5 (14.2%) 100 2.01 0 0 17,600 20,200 15,000
07/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/09/2026 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
28/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/08/2026 17,600 -2.9 (-14.15%) 201 3.54 0 0 20,500 23,500 17,500
14/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
07/08/2026 20,500 0 (0%) 7,005 143.6 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 2 0.04 0 0 20,500 23,500 17,500
05/08/2026 20,400 0.9 (4.62%) 45,300 927.21 0 0 19,500 22,400 16,600
04/08/2026 19,500 1.7 (9.55%) 40,100 781.3 34,000 693.6 17,800 20,400 15,200
03/08/2026 18,600 0.4 (2.2%) 5,101 90.8 153,000 3,136.5 18,200 20,900 15,500
31/07/2026 18,200 0 (0%) 1,000 18.2 301,000 6,240.1 18,200 20,900 15,500
30/07/2026 19,200 0.2 (1.05%) 3,400 62.02 0 0 19,000 21,800 16,200
29/07/2026 19,800 -0.4 (-1.98%) 19,517 370.24 300,000 6,150 20,200 23,200 17,200
28/07/2026 20,100 -0.3 (-1.47%) 300 6.05 0 0 20,400 23,400 17,400
27/07/2026 20,300 -0.3 (-1.46%) 2,200 44.9 0 0 20,600 23,600 17,600
24/07/2026 20,600 0.1 (0.49%) 1,400 28.84 0 0 20,500 23,500 17,500
23/07/2026 20,500 -0.3 (-1.44%) 2,100 43.07 0 0 20,800 23,900 17,700
22/07/2026 20,600 -0.1 (-0.48%) 11,300 234.82 0 0 20,700 23,800 17,600
21/07/2026 20,700 0.2 (0.98%) 5,900 122.34 0 0 20,500 23,500 17,500
20/07/2026 20,500 0 (0%) 100 2.05 270,000 5,535 20,500 23,500 17,500
17/07/2026 20,500 0 (0%) 102,500 2,101.25 345,000 7,072.5 20,500 23,500 17,500
16/07/2026 20,500 0 (0%) 143,200 2,935.6 500,000 10,320 20,500 23,500 17,500
15/07/2026 20,500 0 (0%) 398,200 8,163.1 291,700 6,039.85 20,500 23,500 17,500
14/07/2026 20,500 -0.2 (-0.97%) 118,900 2,438.15 289,000 5,924.5 20,700 23,800 17,600
13/07/2026 20,600 -0.1 (-0.48%) 96,800 1,999.09 290,000 5,945 20,700 23,800 17,600
10/07/2026 20,600 -0.1 (-0.48%) 86,300 1,786.31 0 0 20,700 23,800 17,600
09/07/2026 20,600 -0.1 (-0.48%) 125,700 2,599.42 0 0 20,700 23,800 17,600
08/07/2026 20,600 -0.1 (-0.48%) 140,500 2,904.46 0 0 20,700 23,800 17,600
07/07/2026 20,600 -0.1 (-0.48%) 128,900 2,667.32 0 0 20,700 23,800 17,600
06/07/2026 20,700 0 (0%) 90,900 1,883.23 0 0 20,700 23,800 17,600
03/07/2026 20,800 0 (0%) 112,800 2,337.09 0 0 20,800 23,900 17,700
02/07/2026 20,900 0 (0%) 113,702 2,368.16 0 0 20,900 24,000 17,800
01/07/2026 20,900 0 (0%) 100,911 2,113.71 0 0 20,900 24,000 17,800
30/06/2026 20,900 0 (0%) 108,202 2,256.4 0 0 20,900 24,000 17,800
29/06/2026 20,900 0.2 (0.97%) 132,400 2,762.59 0 0 20,700 23,800 17,600
26/06/2026 20,600 -0.1 (-0.48%) 142,900 2,955.98 0 0 20,700 23,800 17,600
25/06/2026 20,600 0 (0%) 149,000 3,079.43 0 0 20,600 23,600 17,600
24/06/2026 20,600 0 (0%) 138,311 2,852.94 0 0 20,600 23,600 17,600
23/06/2026 20,600 0 (0%) 97,300 2,007.66 0 0 20,600 23,600 17,600
22/06/2026 20,700 0.1 (0.49%) 279,600 5,762.23 0 0 20,600 23,600 17,600
19/06/2026 20,600 0 (0%) 91,501 1,888.47 0 0 20,600 23,600 17,600
18/06/2026 20,600 0.1 (0.49%) 161,500 3,326.7 0 0 20,500 23,500 17,500
17/06/2026 20,500 0.1 (0.49%) 102,000 2,095.59 0 0 20,400 23,400 17,400
16/06/2026 20,600 0.4 (1.98%) 90,401 1,848.36 0 0 20,200 23,200 17,200
15/06/2026 20,200 0 (0%) 154,800 3,131.58 0 0 20,200 23,200 17,200
12/06/2026 20,200 0 (0%) 116,200 2,351.26 0 0 20,200 23,200 17,200
11/06/2026 20,200 0.1 (0.5%) 185,201 3,739.58 0 0 20,100 23,100 17,100
10/06/2026 20,000 -0.1 (-0.5%) 122,100 2,450.28 0 0 20,100 23,100 17,100
09/06/2026 20,100 -0.4 (-1.95%) 132,603 2,665.1 0 0 20,500 23,500 17,500
08/06/2026 20,500 0 (0%) 137,300 2,819.67 0 0 20,500 23,500 17,500
05/06/2026 20,500 -0.3 (-1.44%) 182,400 3,737.81 0 0 20,800 23,900 17,700
04/06/2026 20,500 -0.5 (-2.38%) 145,900 3,033.99 0 0 21,000 24,100 17,900
03/06/2026 21,000 -0.2 (-0.94%) 102,700 2,158.24 0 0 21,200 24,300 18,100
02/06/2026 20,900 -0.4 (-1.88%) 140,400 2,971.16 0 0 21,300 24,400 18,200
01/06/2026 21,300 0 (0%) 190,600 4,056.52 0 0 21,300 24,400 18,200
29/05/2026 21,400 0 (0%) 110,700 2,363.24 0 0 21,400 24,600 18,200
28/05/2026 21,400 -0.1 (-0.47%) 184,000 3,937.15 0 0 21,500 24,700 18,300
27/05/2026 21,400 -0.2 (-0.93%) 161,500 3,465.34 0 0 21,600 24,800 18,400
26/05/2026 21,500 -0.1 (-0.46%) 135,300 2,916.54 0 0 21,600 24,800 18,400
25/05/2026 21,600 0.1 (0.47%) 148,300 3,200.68 0 0 21,500 24,700 18,300
22/05/2026 21,400 0 (0%) 157,603 3,388.63 0 0 21,400 24,600 18,200
21/05/2026 21,400 0.2 (0.94%) 116,500 2,496.2 0 0 21,200 24,300 18,100
20/05/2026 21,200 0 (0%) 187,600 3,977.84 0 0 21,200 24,300 18,100
19/05/2026 21,200 0 (0%) 167,401 3,549.23 0 0 21,200 24,300 18,100
18/05/2026 21,200 0 (0%) 323,400 6,854.44 0 0 21,200 24,300 18,100
15/05/2026 21,100 -0.1 (-0.47%) 307,200 6,504.35 0 0 21,200 24,300 18,100
14/05/2026 21,200 -0.5 (-2.3%) 272,317 5,776.65 0 0 21,700 24,900 18,500
13/05/2026 21,700 0.1 (0.46%) 172,800 3,749.74 0 0 21,600 24,800 18,400
12/05/2026 21,600 0 (0%) 114,900 2,482.58 0 0 21,600 24,800 18,400
11/05/2026 21,600 0 (0%) 404,200 8,733.52 0 0 21,600 24,800 18,400
08/05/2026 21,700 0.2 (0.93%) 321,917 6,960.14 0 0 21,500 24,700 18,300
07/05/2026 21,500 0 (0%) 233,700 5,020.5 0 0 21,500 24,700 18,300
06/05/2026 21,400 0 (0%) 367,602 7,887.01 0 0 21,400 24,600 18,200
05/05/2026 21,300 -0.4 (-1.84%) 226,005 4,840.7 0 0 21,700 24,900 18,500
04/05/2026 21,700 0.2 (0.93%) 125,200 2,717.01 0 0 21,500 24,700 18,300

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