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 4,690 0.29 (6.59%) 600 2.81 0 0 4,400 4,700 4,100
29/10/2026 4,400 0.04 (0.92%) 400 1.76 0 0 4,360 4,660 4,060
28/10/2026 4,360 0.23 (5.57%) 3,300 14.46 0 0 4,130 4,410 3,850
27/10/2026 4,130 -0.24 (-5.49%) 600 2.48 0 0 4,370 4,670 4,070
26/10/2026 4,370 -0.3 (-6.42%) 3,500 15.49 0 0 4,670 4,990 4,350
23/10/2026 4,670 -0.35 (-6.97%) 500 2.34 0 0 5,020 5,370 4,670
22/10/2026 5,020 0.26 (5.46%) 500 2.51 0 0 4,760 5,090 4,430
21/10/2026 4,760 0.3 (6.73%) 9,800 46.36 0 0 4,460 4,770 4,150
20/10/2026 4,460 -0.33 (-6.89%) 100 0.45 0 0 4,790 5,120 4,460
19/10/2026 4,790 0.27 (5.97%) 200 0.96 0 0 4,520 4,830 4,210
16/10/2026 4,520 0 (0%) 0 0 0 0 4,520 4,830 4,210
15/10/2026 4,520 -0.34 (-7.%) 2,500 11.3 0 0 4,860 5,200 4,520
14/10/2026 4,860 0.29 (6.35%) 100 0.49 0 0 4,570 4,880 4,260
13/10/2026 4,570 0.25 (5.79%) 500 2.19 0 0 4,320 4,620 4,020
12/10/2026 4,320 -0.29 (-6.29%) 1,800 8.25 0 0 4,610 4,930 4,290
09/10/2026 4,610 0 (0%) 2,500 11.55 0 0 4,610 4,930 4,290
08/10/2026 4,610 -0.19 (-3.96%) 3,300 15.27 0 0 4,800 5,130 4,470
07/10/2026 4,800 0 (0%) 1,400 6.49 0 0 4,800 5,130 4,470
06/10/2026 4,800 -0.25 (-4.95%) 5,400 25.92 0 0 5,050 5,400 4,700
05/10/2026 5,050 0.06 (1.2%) 1,700 8. 0 0 4,990 5,330 4,650
02/10/2026 4,990 -0.07 (-1.38%) 5,000 24.22 0 0 5,060 5,410 4,710
01/10/2026 5,060 0.24 (4.98%) 2,700 12.32 0 0 4,820 5,150 4,490
30/09/2026 4,820 -0.12 (-2.43%) 100 0.48 0 0 4,940 5,280 4,600
29/09/2026 4,940 -0.2 (-3.89%) 3,800 19.8 0 0 5,140 5,490 4,790
28/09/2026 5,140 0.12 (2.39%) 50,900 260.76 0 0 5,020 5,370 4,670
25/09/2026 5,020 -0.17 (-3.28%) 9,200 46.96 0 0 5,190 5,550 4,830
24/09/2026 5,190 0.29 (5.92%) 10,700 55.94 0 0 4,900 5,240 4,560
23/09/2026 4,900 -0.15 (-2.97%) 17,900 93.82 0 0 5,050 5,400 4,700
22/09/2026 5,050 0.32 (6.77%) 45,400 228.83 0 0 4,730 5,060 4,400
21/09/2026 4,730 -0.02 (-0.42%) 5,200 26.09 0 0 4,750 5,080 4,420
18/09/2026 4,750 -0.05 (-1.04%) 22,300 112.06 0 0 4,800 5,130 4,470
17/09/2026 4,800 0.03 (0.63%) 6,300 30.73 0 0 4,770 5,100 4,440
16/09/2026 4,770 -0.25 (-4.98%) 28,700 144.64 0 0 5,020 5,370 4,670
15/09/2026 5,020 0.32 (6.81%) 29,600 147.34 0 0 4,700 5,020 4,380
14/09/2026 4,700 0.08 (1.73%) 26,600 129.35 0 0 4,620 4,940 4,300
11/09/2026 4,620 0.3 (6.94%) 19,000 87.33 0 0 4,320 4,620 4,020
10/09/2026 4,320 -0.06 (-1.37%) 16,700 76.09 0 0 4,380 4,680 4,080
09/09/2026 4,380 0.06 (1.39%) 16,400 75.27 0 0 4,320 4,620 4,020
08/09/2026 4,320 -0.28 (-6.09%) 1,600 6.89 0 0 4,600 4,920 4,280
07/09/2026 4,600 0.17 (3.84%) 21,700 98.36 0 0 4,430 4,740 4,120
04/09/2026 4,430 -0.2 (-4.32%) 13,800 61.19 0 0 4,630 4,950 4,310
03/09/2026 4,630 -0.32 (-6.46%) 18,900 89.64 0 0 4,950 5,290 4,610
28/08/2026 4,950 0.25 (5.32%) 19,900 88.17 0 0 4,700 5,020 4,380
27/08/2026 4,700 0.21 (4.68%) 2,900 13.82 0 0 4,490 4,800 4,180
26/08/2026 4,490 0.29 (6.9%) 5,400 24.21 0 0 4,200 4,490 3,910
25/08/2026 4,200 0.04 (0.96%) 16,300 71.46 0 0 4,160 4,450 3,870
24/08/2026 4,160 -0.14 (-3.26%) 8,700 39.43 0 0 4,300 4,600 4,000
21/08/2026 4,300 0.05 (1.18%) 29,500 132.06 0 0 4,250 4,540 3,960
20/08/2026 4,250 0.04 (0.95%) 25,200 112.84 0 0 4,210 4,500 3,920
19/08/2026 4,210 -0.2 (-4.54%) 5,000 22.24 0 0 4,410 4,710 4,110
18/08/2026 4,410 0.28 (6.78%) 19,900 87.72 0 0 4,130 4,410 3,850
17/08/2026 4,130 -0.03 (-0.72%) 6,600 28.18 0 0 4,160 4,450 3,870
14/08/2026 4,160 0 (0%) 2,800 12.16 0 0 4,160 4,450 3,870
13/08/2026 4,160 0.02 (0.48%) 31,600 138.45 0 0 4,140 4,420 3,860
12/08/2026 4,140 -0.17 (-3.94%) 14,900 65.09 0 0 4,310 4,610 4,010
11/08/2026 4,310 0.19 (4.61%) 37,300 158.41 0 0 4,120 4,400 3,840
10/08/2026 4,120 -0.27 (-6.15%) 9,000 37.36 0 0 4,390 4,690 4,090
07/08/2026 4,390 0 (0%) 600 2.52 0 0 4,390 4,690 4,090
06/08/2026 4,390 0.25 (6.04%) 900 3.78 0 0 4,140 4,420 3,860
05/08/2026 4,140 0.13 (3.24%) 57,000 236.17 0 0 4,010 4,290 3,730
04/08/2026 4,010 -0.16 (-3.84%) 27,800 115.12 0 0 4,170 4,460 3,880
03/08/2026 4,170 -0.23 (-5.23%) 61,000 253.31 0 0 4,400 4,700 4,100
31/07/2026 4,400 0.28 (6.8%) 10,100 39.42 0 0 4,120 4,400 3,840
30/07/2026 4,120 -0.28 (-6.36%) 300 1.24 0 0 4,400 4,700 4,100
29/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,700 4,100
28/07/2026 4,400 0.23 (5.52%) 36,800 153.2 0 0 4,170 4,460 3,880
27/07/2026 4,170 0.02 (0.48%) 23,900 99.6 0 0 4,150 4,440 3,860
24/07/2026 4,150 0.21 (5.33%) 1,800 7.57 0 0 3,940 4,210 3,670
23/07/2026 3,940 -0.26 (-6.19%) 14,600 58.51 0 0 4,200 4,490 3,910
22/07/2026 4,200 -0.1 (-2.33%) 38,900 167.17 0 0 4,300 4,600 4,000
21/07/2026 4,300 0 (0%) 4,000 16.89 0 0 4,300 4,600 4,000
20/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,600 4,000
17/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,600 4,000
16/07/2026 4,300 -0.08 (-1.83%) 400 1.68 0 0 4,380 4,680 4,080
15/07/2026 4,380 -0.02 (-0.45%) 200 0.88 0 0 4,400 4,700 4,100
14/07/2026 4,400 0.19 (4.51%) 100 0.44 0 0 4,210 4,500 3,920
13/07/2026 4,210 0 (0%) 2,600 10.95 0 0 4,210 4,500 3,920
10/07/2026 4,210 -0.29 (-6.44%) 1,700 7.25 0 0 4,500 4,810 4,190
09/07/2026 4,500 0.2 (4.65%) 7,500 33.47 0 0 4,300 4,600 4,000
08/07/2026 4,300 0.04 (0.94%) 900 3.82 0 0 4,260 4,550 3,970
07/07/2026 4,260 -0.02 (-0.47%) 1,500 6.39 0 0 4,280 4,570 3,990
06/07/2026 4,280 -0.31 (-6.75%) 16,800 72.43 0 0 4,590 4,910 4,270
03/07/2026 4,590 0.15 (3.38%) 5,400 23.92 0 0 4,440 4,750 4,130
02/07/2026 4,440 0 (0%) 200 0.89 0 0 4,440 4,750 4,130
01/07/2026 4,440 0.06 (1.37%) 18,700 83.93 0 0 4,380 4,680 4,080
30/06/2026 4,380 0.17 (4.04%) 10,100 40.63 0 0 4,210 4,500 3,920
29/06/2026 4,210 -0.23 (-5.18%) 2,300 9.7 0 0 4,440 4,750 4,130
26/06/2026 4,440 0.12 (2.78%) 2,800 12.22 0 0 4,320 4,620 4,020
25/06/2026 4,320 0.28 (6.93%) 27,600 116.92 0 0 4,040 4,320 3,760
24/06/2026 4,040 -0.06 (-1.46%) 14,900 58.68 0 0 4,100 4,380 3,820
23/06/2026 4,100 -0.05 (-1.2%) 30,800 127.01 0 0 4,150 4,440 3,860
22/06/2026 4,150 -0.25 (-5.68%) 47,300 197.19 0 0 4,400 4,700 4,100
19/06/2026 4,400 -0.01 (-0.23%) 10,400 45.87 0 0 4,410 4,710 4,110
18/06/2026 4,410 -0.21 (-4.55%) 28,200 129.71 0 0 4,620 4,940 4,300
17/06/2026 4,620 -0.23 (-4.74%) 8,200 38.28 0 0 4,850 5,180 4,520
16/06/2026 4,850 -0.04 (-0.82%) 33,100 159.2 0 0 4,890 5,230 4,550
15/06/2026 4,890 -0.07 (-1.41%) 45,900 215.33 0 0 4,960 5,300 4,620
12/06/2026 4,960 0.09 (1.85%) 26,400 123.18 0 0 4,870 5,210 4,530
11/06/2026 4,870 -0.31 (-5.98%) 32,200 158.34 0 0 5,180 5,540 4,820
10/06/2026 5,180 0.21 (4.23%) 66,700 339.95 0 0 4,970 5,310 4,630
09/06/2026 4,970 0.29 (6.2%) 23,500 113.48 0 0 4,680 5,000 4,360
08/06/2026 4,680 0.29 (6.61%) 103,300 478.35 0 0 4,390 4,690 4,090
05/06/2026 4,390 -0.03 (-0.68%) 28,300 127.72 0 0 4,420 4,720 4,120
04/06/2026 4,420 -0.24 (-5.15%) 2,500 11.28 0 0 4,660 4,980 4,340
03/06/2026 4,660 0.3 (6.88%) 33,000 152.62 1,370,000 5,562.2 4,360 4,660 4,060
02/06/2026 4,360 0.08 (1.87%) 22,100 96.36 0 0 4,280 4,570 3,990
01/06/2026 4,280 -0.23 (-5.1%) 25,400 113.81 0 0 4,510 4,820 4,200
29/05/2026 4,510 0 (0%) 4,600 20.84 0 0 4,510 4,820 4,200
28/05/2026 4,510 0.29 (6.87%) 16,000 71.34 0 0 4,220 4,510 3,930
27/05/2026 4,220 -0.04 (-0.94%) 32,900 146.76 0 0 4,260 4,550 3,970
26/05/2026 4,260 -0.11 (-2.52%) 27,100 120.42 0 0 4,370 4,670 4,070
25/05/2026 4,370 0 (0%) 75,400 347.32 0 0 4,370 4,670 4,070
22/05/2026 4,370 0 (0%) 2,500 10.55 0 0 4,370 4,670 4,070
21/05/2026 4,370 0.02 (0.46%) 19,400 83.15 0 0 4,350 4,650 4,050
20/05/2026 4,350 0.25 (6.1%) 94,200 400.59 0 0 4,100 4,380 3,820
19/05/2026 4,100 0 (0%) 75,000 302.1 0 0 4,100 4,380 3,820
18/05/2026 4,100 0.2 (5.13%) 18,900 76.01 0 0 3,900 4,170 3,630
15/05/2026 3,900 0.15 (4%) 33,400 132.36 0 0 3,750 4,010 3,490
14/05/2026 3,750 0.17 (4.75%) 15,800 60.08 0 0 3,580 3,830 3,330
13/05/2026 3,580 0 (0%) 1,100 3.94 0 0 3,580 3,830 3,330
12/05/2026 3,580 0.03 (0.85%) 2,700 9.49 0 0 3,550 3,790 3,310
11/05/2026 3,550 -0.07 (-1.93%) 15,600 55.11 0 0 3,620 3,870 3,370
08/05/2026 3,620 0.17 (4.93%) 26,700 96.56 0 0 3,450 3,690 3,210
07/05/2026 3,450 0.08 (2.37%) 500 1.71 0 0 3,370 3,600 3,140
06/05/2026 3,370 -0.03 (-0.88%) 4,600 15.48 0 0 3,400 3,630 3,170
05/05/2026 3,400 0.05 (1.49%) 18,500 64.02 0 0 3,350 3,580 3,120
04/05/2026 3,350 0.01 (0.3%) 300 1. 0 0 3,340 3,570 3,110

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