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 6,200 -0.1 (-1.59%) 5,200 32.26 0 0 6,300 6,900 5,700
30/10/2026 6,300 0 (0%) 31,600 197.22 0 0 6,300 6,900 5,700
29/10/2026 6,300 0 (0%) 30,138 188.31 0 0 6,300 6,900 5,700
28/10/2026 6,300 0 (0%) 15,000 93.4 0 0 6,300 6,900 5,700
27/10/2026 6,300 0 (0%) 34,519 214.92 50,000 285 6,300 6,900 5,700
26/10/2026 6,300 0 (0%) 17,050 106.42 50,000 345 6,300 6,900 5,700
23/10/2026 6,300 0 (0%) 50,702 317.66 100,000 570 6,300 6,900 5,700
22/10/2026 6,300 0 (0%) 15,100 94.22 110,000 759 6,300 6,900 5,700
21/10/2026 6,300 0 (0%) 26,573 166.46 120,000 684 6,300 6,900 5,700
20/10/2026 6,300 0.1 (1.61%) 6,400 40.32 95,000 646 6,200 6,800 5,600
19/10/2026 6,200 -0.1 (-1.59%) 39,300 243.93 70,000 399 6,300 6,900 5,700
16/10/2026 6,300 0 (0%) 19,757 124.46 30,000 207 6,300 6,900 5,700
15/10/2026 6,300 0.1 (1.61%) 27,400 171.47 0 0 6,200 6,800 5,600
14/10/2026 6,200 -0.1 (-1.59%) 59,600 366.12 0 0 6,300 6,900 5,700
13/10/2026 6,300 0 (0%) 27,200 170.46 0 0 6,300 6,900 5,700
12/10/2026 6,300 0 (0%) 23,115 145.32 0 0 6,300 6,900 5,700
09/10/2026 6,300 0 (0%) 69,600 432.92 0 0 6,300 6,900 5,700
08/10/2026 6,300 0 (0%) 19,533 122.65 0 0 6,300 6,900 5,700
07/10/2026 6,300 0 (0%) 7,500 47.05 0 0 6,300 6,900 5,700
06/10/2026 6,300 0 (0%) 162,200 1,000.11 13,200 75.24 6,300 6,900 5,700
05/10/2026 6,300 0 (0%) 51,100 318.02 0 0 6,300 6,900 5,700
02/10/2026 6,300 0 (0%) 59,700 370.63 0 0 6,300 6,900 5,700
01/10/2026 6,300 -0.1 (-1.56%) 24,400 153.72 0 0 6,400 7,000 5,800
30/09/2026 6,400 0 (0%) 31,300 199.36 0 0 6,400 7,000 5,800
29/09/2026 6,400 0 (0%) 26,036 165.63 0 0 6,400 7,000 5,800
28/09/2026 6,400 0 (0%) 19,000 121.1 1,000,000 6,400 6,400 7,000 5,800
25/09/2026 6,400 0 (0%) 12,573 79.85 40,000 232 6,400 7,000 5,800
24/09/2026 6,400 -0.1 (-1.54%) 24,500 156.8 0 0 6,500 7,100 5,900
23/09/2026 6,500 0 (0%) 31,500 203.77 40,000 284 6,500 7,100 5,900
22/09/2026 6,500 0 (0%) 51,700 331.95 0 0 6,500 7,100 5,900
21/09/2026 6,500 0 (0%) 39,400 253.7 0 0 6,500 7,100 5,900
18/09/2026 6,500 0 (0%) 20,900 134.95 0 0 6,500 7,100 5,900
17/09/2026 6,500 -0.1 (-1.52%) 23,700 153.17 0 0 6,600 7,200 6,000
16/09/2026 6,600 0 (0%) 59,603 383.12 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.2 (-2.94%) 109,700 704.96 0 0 6,800 7,400 6,200
14/09/2026 6,800 0.1 (1.49%) 66,710 435.88 0 0 6,700 7,300 6,100
11/09/2026 7,100 0.2 (2.9%) 65,004 456.81 0 0 6,900 7,500 6,300
10/09/2026 6,900 0 (0%) 9,161 63.2 0 0 6,900 7,500 6,300
09/09/2026 6,900 -0.1 (-1.43%) 51,814 352.65 0 0 7,000 7,700 6,300
08/09/2026 7,000 0.1 (1.45%) 55,515 386.19 35,000 220.5 6,900 7,500 6,300
07/09/2026 6,900 0.1 (1.47%) 41,300 283.23 0 0 6,800 7,400 6,200
04/09/2026 6,800 0 (0%) 20,101 135.89 25,000 155 6,800 7,400 6,200
03/09/2026 6,800 0 (0%) 35,400 238.68 0 0 6,800 7,400 6,200
28/08/2026 6,800 0 (0%) 37,700 253.99 0 0 6,800 7,400 6,200
27/08/2026 6,800 0 (0%) 24,312 163.43 0 0 6,800 7,400 6,200
26/08/2026 6,800 0 (0%) 26,105 174.43 0 0 6,800 7,400 6,200
25/08/2026 6,800 0.1 (1.49%) 47,200 315.89 0 0 6,700 7,300 6,100
24/08/2026 6,700 -0.1 (-1.47%) 6,014 40.31 0 0 6,800 7,400 6,200
21/08/2026 6,800 0.1 (1.49%) 10,900 73.83 0 0 6,700 7,300 6,100
20/08/2026 6,700 -0.1 (-1.47%) 17,500 117.28 0 0 6,800 7,400 6,200
19/08/2026 6,800 -0.1 (-1.45%) 15,100 102.68 0 0 6,900 7,500 6,300
18/08/2026 6,900 0 (0%) 26,800 183.13 0 0 6,900 7,500 6,300
17/08/2026 6,900 0.1 (1.47%) 20,002 137.21 0 0 6,800 7,400 6,200
14/08/2026 6,800 -0.1 (-1.45%) 21,400 145.52 0 0 6,900 7,500 6,300
13/08/2026 6,900 0.1 (1.47%) 30,102 204.89 0 0 6,800 7,400 6,200
12/08/2026 6,800 -0.2 (-2.86%) 49,400 339.66 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 60,600 418.2 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15,300 106.37 0 0 7,000 7,700 6,300
07/08/2026 7,000 -0.1 (-1.41%) 23,500 164.44 0 0 7,100 7,800 6,400
06/08/2026 7,100 0.1 (1.43%) 19,500 135.95 50,000 315 7,000 7,700 6,300
05/08/2026 7,000 -0.3 (-4.11%) 26,739 188.39 55,000 434.5 7,300 8,000 6,600
04/08/2026 7,300 0.5 (7.35%) 38,530 271.2 0 0 6,800 7,400 6,200
03/08/2026 6,800 0 (0%) 71,001 476.31 0 0 6,800 7,400 6,200
31/07/2026 6,800 0 (0%) 31,500 213.15 0 0 6,800 7,400 6,200
30/07/2026 6,800 0 (0%) 61,201 407.29 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 54,100 362.07 40,000 296 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 37,423 249.84 28,000 207.2 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 51,901 346.68 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 41,800 276.03 0 0 6,800 7,400 6,200
23/07/2026 6,800 -0.1 (-1.45%) 16,900 113.51 0 0 6,900 7,500 6,300
22/07/2026 6,900 0 (0%) 46,300 313.91 40,000 252 6,900 7,500 6,300
21/07/2026 6,900 -0.2 (-2.82%) 73,400 508.66 0 0 7,100 7,800 6,400
20/07/2026 7,100 0 (0%) 36,900 256.42 0 0 7,100 7,800 6,400
17/07/2026 7,100 0 (0%) 13,120 92.54 0 0 7,100 7,800 6,400
16/07/2026 7,100 0 (0%) 10,500 74.15 0 0 7,100 7,800 6,400
15/07/2026 7,100 0 (0%) 49,700 348.51 0 0 7,100 7,800 6,400
14/07/2026 7,100 0 (0%) 14,000 99.1 0 0 7,100 7,800 6,400
13/07/2026 7,100 0 (0%) 42,600 299.3 0 0 7,100 7,800 6,400
10/07/2026 7,100 0 (0%) 23,940 168.58 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 9,013 63.69 0 0 7,100 7,800 6,400
08/07/2026 7,100 0 (0%) 50,508 354.31 0 0 7,100 7,800 6,400
07/07/2026 7,100 0 (0%) 17,000 120.1 0 0 7,100 7,800 6,400
06/07/2026 7,100 0 (0%) 44,556 312.55 0 0 7,100 7,800 6,400
03/07/2026 7,100 0 (0%) 27,005 189.64 0 0 7,100 7,800 6,400
02/07/2026 7,100 0 (0%) 14,500 102.4 0 0 7,100 7,800 6,400
01/07/2026 7,100 0 (0%) 13,700 97.21 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 45,050 316.65 40,000 260 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 41,000 289.7 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 7,800 55 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 17,312 122.22 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 27,100 191.61 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 30,733 217.48 0 0 7,100 7,800 6,400
22/06/2026 7,100 0.1 (1.43%) 23,500 165.26 0 0 7,000 7,700 6,300
19/06/2026 7,000 -0.1 (-1.41%) 26,080 182.55 0 0 7,100 7,800 6,400
18/06/2026 7,100 -0.1 (-1.39%) 35,093 246.45 0 0 7,200 7,900 6,500
17/06/2026 7,200 0 (0%) 17,800 126.68 0 0 7,200 7,900 6,500
16/06/2026 7,200 0.1 (1.41%) 13,541 96.19 50,000 325 7,100 7,800 6,400
15/06/2026 7,100 0 (0%) 14,034 99.51 0 0 7,100 7,800 6,400
12/06/2026 7,100 -0.1 (-1.39%) 30,529 215.34 0 0 7,200 7,900 6,500
11/06/2026 7,200 0.1 (1.41%) 7,601 54.37 0 0 7,100 7,800 6,400
10/06/2026 7,100 -0.1 (-1.39%) 12,131 86.34 0 0 7,200 7,900 6,500
09/06/2026 7,200 0 (0%) 8,512 61.34 0 0 7,200 7,900 6,500
08/06/2026 7,600 -0.2 (-2.56%) 73,601 559.68 40,000 304 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 21,396 166.16 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 35,520 273.13 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.1 (1.35%) 21,000 156.7 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.1 (-1.33%) 42,501 313.71 0 0 7,500 8,200 6,800
01/06/2026 7,500 0 (0%) 27,113 201.74 40,000 320 7,500 8,200 6,800
29/05/2026 7,500 0 (0%) 36,250 271.24 0 0 7,500 8,200 6,800
28/05/2026 7,500 0 (0%) 22,500 168.75 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 46,529 347.42 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 18,326 137.4 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 20,120 151.9 50,000 350 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 50,500 380.75 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 38,000 286.3 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 18,262 137.87 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 14,645 110.44 50,000 395 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 17,610 132.68 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 48,701 364.98 0 0 7,600 8,300 6,900
14/05/2026 7,600 0 (0%) 16,207 122.43 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 14,201 106.69 80,000 624 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 65,500 493.05 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 61,124 459.38 0 0 7,600 8,300 6,900
08/05/2026 7,600 -0.2 (-2.56%) 65,102 497.28 0 0 7,800 8,500 7,100
07/05/2026 7,800 0 (0%) 16,100 125.57 0 0 7,800 8,500 7,100
06/05/2026 7,800 -0.1 (-1.27%) 165,175 1,265.12 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 80,600 627.15 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 26,300 205.42 130,000 936 7,900 8,600 7,200

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