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 10,000 -0.2 (-1.96%) 236,400 2,363.11 0 0 10,200 10,900 9,490
29/10/2026 10,200 -0.05 (-0.49%) 100,700 1,010 0 0 10,250 10,950 9,540
28/10/2026 10,250 0.1 (0.99%) 225,200 2,274.75 0 0 10,150 10,850 9,440
27/10/2026 10,150 -0.05 (-0.49%) 1,069,000 10,776.31 0 0 10,200 10,900 9,490
26/10/2026 10,200 0 (0%) 760,600 7,710.32 0 0 10,200 10,900 9,490
23/10/2026 10,200 0 (0%) 328,300 3,326.15 0 0 10,200 10,900 9,490
22/10/2026 10,200 0 (0%) 117,900 1,202.01 0 0 10,200 10,900 9,490
21/10/2026 10,200 0 (0%) 130,000 1,328.7 0 0 10,200 10,900 9,490
20/10/2026 10,200 -0.2 (-1.92%) 75,000 764.22 0 0 10,400 11,100 9,680
19/10/2026 10,400 0.45 (4.52%) 131,200 1,329.2 0 0 9,950 10,600 9,260
16/10/2026 9,950 -0.35 (-3.4%) 113,300 1,144.34 0 0 10,300 11,000 9,580
15/10/2026 10,300 0.2 (1.98%) 30,700 318.43 0 0 10,100 10,800 9,400
14/10/2026 10,100 0.1 (1%) 27,700 277.47 0 0 10,000 10,700 9,300
13/10/2026 10,000 -0.1 (-0.99%) 75,400 751.76 0 0 10,100 10,800 9,400
12/10/2026 10,100 -0.2 (-1.94%) 382,200 3,869.52 0 0 10,300 11,000 9,580
09/10/2026 10,300 -0.25 (-2.37%) 269,200 2,789.67 0 0 10,550 11,250 9,820
08/10/2026 10,550 -0.05 (-0.47%) 147,200 1,542.68 42,000 445.2 10,600 11,300 9,860
07/10/2026 10,600 0.2 (1.92%) 220,800 2,329.5 0 0 10,400 11,100 9,680
06/10/2026 10,400 0 (0%) 48,500 501.99 0 0 10,400 11,100 9,680
05/10/2026 10,400 -0.15 (-1.42%) 183,200 1,938.86 0 0 10,550 11,250 9,820
02/10/2026 10,550 -0.15 (-1.4%) 139,500 1,476.61 0 0 10,700 11,400 9,960
01/10/2026 10,700 -0.05 (-0.47%) 186,000 1,987.92 0 0 10,750 11,500 10,000
30/09/2026 10,750 -0.05 (-0.46%) 298,600 3,197.2 0 0 10,800 11,550 10,050
29/09/2026 10,800 0.1 (0.93%) 431,200 4,600.15 0 0 10,700 11,400 9,960
28/09/2026 10,700 0 (0%) 107,900 1,149.85 0 0 10,700 11,400 9,960
25/09/2026 10,700 0.1 (0.94%) 239,100 2,561.86 0 0 10,600 11,300 9,860
24/09/2026 10,600 -0.05 (-0.47%) 240,100 2,562.64 0 0 10,650 11,350 9,910
23/09/2026 10,650 -0.05 (-0.47%) 518,000 5,569.85 0 0 10,700 11,400 9,960
22/09/2026 10,700 -0.15 (-1.38%) 868,700 9,377.03 0 0 10,850 11,600 10,100
21/09/2026 10,850 0.15 (1.4%) 480,700 5,231.83 0 0 10,700 11,400 9,960
18/09/2026 10,700 -0.4 (-3.6%) 887,500 9,687.19 0 0 11,100 11,850 10,350
17/09/2026 11,100 0 (0%) 1,137,600 12,682.87 0 0 11,100 11,850 10,350
16/09/2026 11,100 0.35 (3.26%) 1,042,300 11,410.46 0 0 10,750 11,500 10,000
15/09/2026 10,750 0.15 (1.42%) 546,400 5,817.74 0 0 10,600 11,300 9,860
14/09/2026 10,600 0.2 (1.92%) 234,500 2,452.07 0 0 10,400 11,100 9,680
11/09/2026 10,400 -0.2 (-1.89%) 246,300 2,588.61 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.2 (-1.85%) 179,100 1,908.69 0 0 10,800 11,550 10,050
09/09/2026 10,800 0.15 (1.41%) 244,600 2,603.31 0 0 10,650 11,350 9,910
08/09/2026 10,650 -0.25 (-2.29%) 214,400 2,310.01 0 0 10,900 11,650 10,150
07/09/2026 10,900 0.1 (0.93%) 159,600 1,747.73 0 0 10,800 11,550 10,050
04/09/2026 10,800 -0.2 (-1.82%) 244,500 2,661.55 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.25 (-2.22%) 347,200 3,858.59 0 0 11,250 12,000 10,500
28/08/2026 11,250 0 (0%) 332,100 3,719.76 0 0 11,250 12,000 10,500
27/08/2026 11,250 0 (0%) 345,700 3,891.79 0 0 11,250 12,000 10,500
26/08/2026 11,250 -0.05 (-0.44%) 380,900 4,264.26 0 0 11,300 12,050 10,550
25/08/2026 11,300 -0.3 (-2.59%) 925,100 10,461.23 0 0 11,600 12,400 10,800
24/08/2026 11,600 -0.2 (-1.69%) 838,800 9,874.27 0 0 11,800 12,600 11,000
21/08/2026 11,800 0.6 (5.36%) 846,500 9,852.59 0 0 11,200 11,950 10,450
20/08/2026 11,200 0.6 (5.66%) 692,100 7,454.45 1,025,000 11,582.5 10,600 11,300 9,860
19/08/2026 10,600 0.05 (0.47%) 260,600 2,757.89 1,597,800 17,975.25 10,550 11,250 9,820
18/08/2026 10,550 -0.15 (-1.4%) 137,600 1,463.35 2,240,000 23,621 10,700 11,400 9,960
17/08/2026 10,700 0.3 (2.88%) 253,600 2,692.83 1,840,000 18,400 10,400 11,100 9,680
14/08/2026 10,400 0 (0%) 115,800 1,209.6 1,400,000 14,330 10,400 11,100 9,680
13/08/2026 10,400 0.05 (0.48%) 92,700 960.69 1,375,000 14,038.75 10,350 11,050 9,630
12/08/2026 10,350 0 (0%) 28,200 292.02 0 0 10,350 11,050 9,630
11/08/2026 10,350 -0.25 (-2.36%) 170,900 1,789.03 0 0 10,600 11,300 9,860
10/08/2026 10,600 -0.1 (-0.93%) 217,500 2,309.3 0 0 10,700 11,400 9,960
07/08/2026 10,700 -0.05 (-0.47%) 641,500 6,825.3 0 0 10,750 11,500 10,000
06/08/2026 10,750 0.2 (1.9%) 312,300 3,270.26 0 0 10,550 11,250 9,820
05/08/2026 10,550 -0.05 (-0.47%) 212,000 2,241.96 70,000 735 10,600 11,300 9,860
04/08/2026 10,600 0.05 (0.47%) 154,300 1,641.38 0 0 10,550 11,250 9,820
03/08/2026 10,550 -0.15 (-1.4%) 383,400 4,070.32 0 0 10,700 11,400 9,960
31/07/2026 10,700 -0.1 (-0.93%) 426,100 4,566.37 0 0 10,800 11,550 10,050
30/07/2026 10,800 0.1 (0.93%) 744,700 7,958.01 365,000 3,639.05 10,700 11,400 9,960
29/07/2026 10,700 0.1 (0.94%) 672,600 7,119.5 242,000 2,553.1 10,600 11,300 9,860
28/07/2026 10,600 0.05 (0.47%) 126,500 1,333.59 418,100 4,406.55 10,550 11,250 9,820
27/07/2026 10,550 -0.05 (-0.47%) 84,400 895.23 0 0 10,600 11,300 9,860
24/07/2026 10,600 -0.2 (-1.85%) 283,200 3,000.45 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.4 (3.85%) 103,400 1,098.41 0 0 10,400 11,100 9,680
22/07/2026 10,400 -0.3 (-2.8%) 132,700 1,390.59 0 0 10,700 11,400 9,960
21/07/2026 10,700 0.25 (2.39%) 60,500 644.35 0 0 10,450 11,150 9,720
20/07/2026 10,450 -0.3 (-2.79%) 174,900 1,841.42 0 0 10,750 11,500 10,000
17/07/2026 10,750 0.1 (0.94%) 219,900 2,338.81 0 0 10,650 11,350 9,910
16/07/2026 10,650 -0.2 (-1.84%) 112,700 1,202.07 0 0 10,850 11,600 10,100
15/07/2026 10,850 -0.25 (-2.25%) 383,400 4,187.36 0 0 11,100 11,850 10,350
14/07/2026 11,100 0 (0%) 297,300 3,278.2 0 0 11,100 11,850 10,350
13/07/2026 11,100 0.2 (1.83%) 339,300 3,744.67 0 0 10,900 11,650 10,150
10/07/2026 10,900 0 (0%) 239,700 2,600.36 0 0 10,900 11,650 10,150
09/07/2026 10,900 0.15 (1.4%) 425,500 4,630.97 0 0 10,750 11,500 10,000
08/07/2026 10,750 -0.05 (-0.46%) 300,500 3,233.56 148,000 1,583.6 10,800 11,550 10,050
07/07/2026 10,800 0.1 (0.93%) 359,600 3,829.51 0 0 10,700 11,400 9,960
06/07/2026 10,700 -0.1 (-0.93%) 248,200 2,659.54 0 0 10,800 11,550 10,050
03/07/2026 10,800 0.2 (1.89%) 106,400 1,130.66 0 0 10,600 11,300 9,860
02/07/2026 10,600 0 (0%) 88,000 923.18 0 0 10,600 11,300 9,860
01/07/2026 10,600 -0.2 (-1.85%) 25,200 269.93 0 0 10,800 11,550 10,050
30/06/2026 10,800 -0.3 (-2.7%) 225,000 2,454.91 432,000 4,591 11,100 11,850 10,350
29/06/2026 11,100 -0.15 (-1.33%) 232,200 2,546.02 0 0 11,250 12,000 10,500
26/06/2026 11,250 0.05 (0.45%) 148,200 1,640.51 0 0 11,200 11,950 10,450
25/06/2026 11,200 0.15 (1.36%) 411,100 4,369.22 0 0 11,050 11,800 10,300
24/06/2026 11,050 0.05 (0.45%) 98,500 1,084.35 0 0 11,000 11,750 10,250
23/06/2026 11,000 -0.35 (-3.08%) 180,600 2,009.2 0 0 11,350 12,100 10,600
22/06/2026 11,350 -0.4 (-3.4%) 47,200 539.91 0 0 11,750 12,550 10,950
19/06/2026 11,750 -0.05 (-0.42%) 20,800 242.47 0 0 11,800 12,600 11,000
18/06/2026 11,800 0 (0%) 39,200 453.39 0 0 11,800 12,600 11,000
17/06/2026 11,800 0.35 (3.06%) 20,900 243.89 0 0 11,450 12,250 10,650
16/06/2026 11,450 0 (0%) 34,200 388.18 0 0 11,450 12,250 10,650
15/06/2026 11,450 -0.4 (-3.38%) 37,200 428.47 0 0 11,850 12,650 11,050
12/06/2026 11,850 -0.15 (-1.25%) 15,000 175.42 0 0 12,000 12,800 11,200
11/06/2026 12,000 0.05 (0.42%) 144,300 1,656.71 0 0 11,950 12,750 11,150
10/06/2026 11,950 -0.85 (-6.64%) 192,600 2,315.37 0 0 12,800 13,650 11,950
09/06/2026 12,800 -0.2 (-1.54%) 28,600 358.99 0 0 13,000 13,900 12,100
08/06/2026 13,000 -0.05 (-0.38%) 52,700 664.31 0 0 13,050 13,950 12,150
05/06/2026 13,050 0.65 (5.24%) 45,800 581.81 0 0 12,400 13,250 11,550
04/06/2026 12,400 -0.9 (-6.77%) 332,800 4,301.2 0 0 13,300 14,200 12,400
03/06/2026 13,300 -0.35 (-2.56%) 243,800 3,288.54 0 0 13,650 14,600 12,700
02/06/2026 13,650 0.5 (3.8%) 466,500 5,964.39 0 0 13,150 14,050 12,250
01/06/2026 13,150 -0.95 (-6.74%) 250,800 3,353.54 0 0 14,100 15,050 13,150
29/05/2026 14,100 -0.05 (-0.35%) 177,400 2,498.32 0 0 14,150 15,100 13,200
28/05/2026 14,150 -0.35 (-2.41%) 65,300 934.61 0 0 14,500 15,500 13,500
27/05/2026 14,500 -0.35 (-2.36%) 101,700 1,491.1 0 0 14,850 15,850 13,850
26/05/2026 14,850 0.1 (0.68%) 202,500 2,931.08 0 0 14,750 15,750 13,750
25/05/2026 14,750 -0.45 (-2.96%) 124,200 1,839.63 0 0 15,200 16,250 14,150
22/05/2026 15,200 -0.3 (-1.94%) 203,100 3,124.01 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.9 (6.16%) 328,700 4,951.99 0 0 14,600 15,600 13,600
20/05/2026 14,600 -0.8 (-5.19%) 304,000 4,564.07 0 0 15,400 16,450 14,350
19/05/2026 15,400 -0.15 (-0.96%) 236,900 3,660.26 0 0 15,550 16,600 14,500
18/05/2026 15,550 0.05 (0.32%) 222,900 3,448.5 0 0 15,500 16,550 14,450
15/05/2026 15,500 -0.4 (-2.52%) 274,700 4,285.29 0 0 15,900 17,000 14,800
14/05/2026 15,900 0.15 (0.95%) 195,800 3,078.53 0 0 15,750 16,850 14,650
13/05/2026 15,750 0.65 (4.3%) 280,600 4,295.09 0 0 15,100 16,150 14,050
12/05/2026 15,100 -0.75 (-4.73%) 266,300 4,032.37 0 0 15,850 16,950 14,750
11/05/2026 15,850 -0.75 (-4.52%) 672,100 10,542.14 0 0 16,600 17,750 15,450
08/05/2026 16,600 0.75 (4.73%) 372,100 5,956.02 0 0 15,850 16,950 14,750
07/05/2026 15,850 -0.3 (-1.86%) 501,600 8,045.04 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.25 (1.57%) 777,600 12,520.35 0 0 15,900 17,000 14,800
05/05/2026 15,900 0.8 (5.3%) 664,900 10,136.81 0 0 15,100 16,150 14,050
04/05/2026 15,100 -0.05 (-0.33%) 256,300 3,861.43 0 0 15,150 16,200 14,100

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