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 5,100 0 (0%) 892,900 4,503.07 206,000 1,052.6 5,100 5,600 4,600
29/10/2026 5,100 0 (0%) 621,577 3,145.73 735,000 3,862 5,100 5,600 4,600
28/10/2026 5,100 -0.1 (-1.92%) 1,015,353 5,175.04 300,000 1,640 5,200 5,700 4,700
27/10/2026 5,200 0 (0%) 798,542 4,095.57 3,492,000 18,276.9 5,200 5,700 4,700
26/10/2026 5,200 -0.1 (-1.89%) 1,336,082 6,874.2 470,000 2,512 5,300 5,800 4,800
23/10/2026 5,300 -0.1 (-1.85%) 1,481,842 7,851.79 190,000 1,026 5,400 5,900 4,900
22/10/2026 5,400 0.1 (1.89%) 1,871,597 9,945.06 340,000 1,831 5,300 5,800 4,800
21/10/2026 5,300 -0.1 (-1.85%) 817,380 4,305.28 300,000 1,660 5,400 5,900 4,900
20/10/2026 5,400 0 (0%) 501,818 2,676.46 0 0 5,400 5,900 4,900
19/10/2026 5,400 0 (0%) 1,858,300 9,856.65 1,062,000 5,734.8 5,400 5,900 4,900
16/10/2026 5,400 0 (0%) 271,011 1,451.03 400,000 2,240 5,400 5,900 4,900
15/10/2026 5,400 0 (0%) 1,148,313 6,090.18 0 0 5,400 5,900 4,900
14/10/2026 5,400 0 (0%) 316,359 1,689.29 0 0 5,400 5,900 4,900
13/10/2026 5,400 0 (0%) 463,983 2,518.61 0 0 5,400 5,900 4,900
12/10/2026 5,400 -0.1 (-1.82%) 322,902 1,754.47 0 0 5,500 6,000 5,000
09/10/2026 5,500 0.1 (1.85%) 1,101,018 5,907.66 170,000 907 5,400 5,900 4,900
08/10/2026 5,400 -0.2 (-3.57%) 405,301 2,228.2 3,672,500 20,566 5,600 6,100 5,100
07/10/2026 5,600 0 (0%) 263,124 1,461.35 0 0 5,600 6,100 5,100
06/10/2026 5,600 0 (0%) 334,870 1,862.46 0 0 5,600 6,100 5,100
05/10/2026 5,600 0 (0%) 1,440,470 7,943.18 280,000 1,596 5,600 6,100 5,100
02/10/2026 5,600 0 (0%) 366,368 2,045.76 0 0 5,600 6,100 5,100
01/10/2026 5,600 0 (0%) 255,703 1,424.55 0 0 5,600 6,100 5,100
30/09/2026 5,600 0 (0%) 450,165 2,510.7 0 0 5,600 6,100 5,100
29/09/2026 5,600 -0.1 (-1.75%) 489,604 2,743.12 0 0 5,700 6,200 5,200
28/09/2026 5,700 -0.1 (-1.72%) 384,892 2,184.33 0 0 5,800 6,300 5,300
25/09/2026 5,800 0 (0%) 688,059 3,944.04 0 0 5,800 6,300 5,300
24/09/2026 5,800 0.1 (1.75%) 1,562,445 8,910.19 0 0 5,700 6,200 5,200
23/09/2026 5,700 0 (0%) 302,320 1,713.07 0 0 5,700 6,200 5,200
22/09/2026 5,700 0 (0%) 356,543 2,033.11 0 0 5,700 6,200 5,200
21/09/2026 5,700 0 (0%) 668,900 3,812.67 0 0 5,700 6,200 5,200
18/09/2026 5,700 0 (0%) 485,047 2,765.97 0 0 5,700 6,200 5,200
17/09/2026 5,700 -0.1 (-1.72%) 381,900 2,179.52 0 0 5,800 6,300 5,300
16/09/2026 5,800 0 (0%) 374,400 2,146.26 0 0 5,800 6,300 5,300
15/09/2026 5,800 0.1 (1.75%) 981,366 5,593.21 0 0 5,700 6,200 5,200
14/09/2026 5,700 -0.1 (-1.72%) 572,729 3,280.31 100,000 580 5,800 6,300 5,300
11/09/2026 5,800 0 (0%) 321,987 1,857.75 0 0 5,800 6,300 5,300
10/09/2026 5,800 -0.1 (-1.69%) 598,705 3,480.4 0 0 5,900 6,400 5,400
09/09/2026 5,900 0 (0%) 811,111 4,772.8 310,300 1,799.74 5,900 6,400 5,400
08/09/2026 5,900 0.1 (1.72%) 1,172,681 6,866.11 1,080,000 6,174 5,800 6,300 5,300
07/09/2026 5,800 0 (0%) 455,063 2,620.42 689,100 3,996.78 5,800 6,300 5,300
04/09/2026 5,800 -0.2 (-3.33%) 315,723 1,870.87 340,000 2,040 6,000 6,600 5,400
03/09/2026 6,000 -0.1 (-1.64%) 1,281,305 7,692.24 1,580,000 9,216 6,100 6,700 5,500
28/08/2026 6,100 0.3 (5.17%) 2,627,437 15,676.63 0 0 5,800 6,300 5,300
27/08/2026 5,800 0 (0%) 1,226,413 7,021.9 0 0 5,800 6,300 5,300
26/08/2026 5,800 0.1 (1.75%) 215,553 1,240.72 0 0 5,700 6,200 5,200
25/08/2026 5,700 0 (0%) 359,117 2,046.87 350,000 1,995 5,700 6,200 5,200
24/08/2026 5,700 0 (0%) 389,678 2,221.62 0 0 5,700 6,200 5,200
21/08/2026 5,700 0 (0%) 262,200 1,487.72 320,000 1,856 5,700 6,200 5,200
20/08/2026 5,700 -0.1 (-1.72%) 272,913 1,555.65 0 0 5,800 6,300 5,300
19/08/2026 5,800 0 (0%) 299,365 1,725.78 0 0 5,800 6,300 5,300
18/08/2026 5,800 0 (0%) 647,001 3,703.52 0 0 5,800 6,300 5,300
17/08/2026 5,800 0 (0%) 324,739 1,883.46 480,000 2,784 5,800 6,300 5,300
14/08/2026 5,800 -0.1 (-1.69%) 653,301 3,807.57 0 0 5,900 6,400 5,400
13/08/2026 5,900 0.1 (1.72%) 613,868 3,614.11 0 0 5,800 6,300 5,300
12/08/2026 5,800 -0.1 (-1.69%) 105,671 614.65 98,000 578.2 5,900 6,400 5,400
11/08/2026 5,900 0 (0%) 478,921 2,792.99 0 0 5,900 6,400 5,400
10/08/2026 5,900 0 (0%) 736,080 4,341.25 0 0 5,900 6,400 5,400
07/08/2026 5,900 0.2 (3.51%) 791,280 4,630.84 0 0 5,700 6,200 5,200
06/08/2026 5,700 -0.2 (-3.39%) 323,010 1,856.27 0 0 5,900 6,400 5,400
05/08/2026 5,900 0 (0%) 667,187 3,902.2 0 0 5,900 6,400 5,400
04/08/2026 5,900 -0.1 (-1.67%) 796,986 4,664.43 300,000 1,800 6,000 6,600 5,400
03/08/2026 6,000 0 (0%) 636,272 3,732.6 184,000 1,104 6,000 6,600 5,400
31/07/2026 6,000 0 (0%) 388,876 2,287.35 0 0 6,000 6,600 5,400
30/07/2026 6,000 0 (0%) 577,725 3,449.81 350,000 2,100 6,000 6,600 5,400
29/07/2026 6,000 0 (0%) 936,462 5,517.4 330,000 1,980 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 538,222 3,156.66 2,925,000 17,550 6,000 6,600 5,400
27/07/2026 6,000 -0.1 (-1.64%) 370,143 2,205.7 0 0 6,100 6,700 5,500
24/07/2026 6,100 0 (0%) 440,331 2,656.56 0 0 6,100 6,700 5,500
23/07/2026 6,100 0 (0%) 440,728 2,636.9 0 0 6,100 6,700 5,500
22/07/2026 6,100 0 (0%) 291,586 1,758.99 1,140,000 6,954 6,100 6,700 5,500
21/07/2026 6,100 -0.1 (-1.61%) 779,941 4,770.89 2,570,000 15,934 6,200 6,800 5,600
20/07/2026 6,200 -0.1 (-1.59%) 447,766 2,749.69 0 0 6,300 6,900 5,700
17/07/2026 6,300 0.2 (3.28%) 1,317,379 8,222.6 0 0 6,100 6,700 5,500
16/07/2026 6,100 0 (0%) 269,125 1,622.56 0 0 6,100 6,700 5,500
15/07/2026 6,100 0 (0%) 293,732 1,774.48 0 0 6,100 6,700 5,500
14/07/2026 6,100 0 (0%) 205,550 1,240.35 100,000 610 6,100 6,700 5,500
13/07/2026 6,100 -0.1 (-1.61%) 281,820 1,715.42 0 0 6,200 6,800 5,600
10/07/2026 6,200 -0.1 (-1.59%) 281,900 1,750.21 0 0 6,300 6,900 5,700
09/07/2026 6,300 0 (0%) 135,201 846.82 0 0 6,300 6,900 5,700
08/07/2026 6,300 0.1 (1.61%) 117,048 731.52 0 0 6,200 6,800 5,600
07/07/2026 6,200 -0.1 (-1.59%) 172,871 1,073.86 0 0 6,300 6,900 5,700
06/07/2026 6,300 0 (0%) 256,566 1,603.96 0 0 6,300 6,900 5,700
03/07/2026 6,300 -0.1 (-1.56%) 284,746 1,799.93 0 0 6,400 7,000 5,800
02/07/2026 6,400 0.1 (1.59%) 312,501 1,987.71 0 0 6,300 6,900 5,700
01/07/2026 6,300 -0.1 (-1.56%) 294,111 1,864.64 220,000 1,408 6,400 7,000 5,800
30/06/2026 6,400 0 (0%) 134,410 857.07 0 0 6,400 7,000 5,800
29/06/2026 6,400 0 (0%) 172,937 1,100.6 0 0 6,400 7,000 5,800
26/06/2026 6,400 0.1 (1.59%) 415,389 2,629.87 0 0 6,300 6,900 5,700
25/06/2026 6,300 -0.1 (-1.56%) 166,010 1,046.23 0 0 6,400 7,000 5,800
24/06/2026 6,400 0 (0%) 228,607 1,451.76 450,000 2,903 6,400 7,000 5,800
23/06/2026 6,400 -0.1 (-1.54%) 411,790 2,626.98 130,000 845 6,500 7,100 5,900
22/06/2026 6,500 0 (0%) 137,095 886.3 275,000 1,787.5 6,500 7,100 5,900
19/06/2026 6,500 -0.1 (-1.52%) 686,722 4,467.79 0 0 6,600 7,200 6,000
18/06/2026 6,600 -0.1 (-1.49%) 777,455 5,124.74 0 0 6,700 7,300 6,100
17/06/2026 6,700 0 (0%) 3,051,246 20,279.07 0 0 6,700 7,300 6,100
16/06/2026 6,700 0.1 (1.52%) 783,075 5,141.06 0 0 6,600 7,200 6,000
15/06/2026 6,600 0 (0%) 567,914 3,755.32 107,000 706.2 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 382,020 2,494.07 355,000 2,307.5 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 324,152 2,114.13 0 0 6,600 7,200 6,000
10/06/2026 6,600 0.1 (1.54%) 722,170 4,719.57 0 0 6,500 7,100 5,900
09/06/2026 6,500 0.1 (1.56%) 449,398 2,907.77 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 302,139 1,936.93 0 0 6,600 7,200 6,000
05/06/2026 6,600 0 (0%) 374,732 2,445.54 0 0 6,600 7,200 6,000
04/06/2026 6,600 0 (0%) 306,621 2,003.24 0 0 6,600 7,200 6,000
03/06/2026 6,600 0.1 (1.54%) 372,800 2,427.07 0 0 6,500 7,100 5,900
02/06/2026 6,500 -0.1 (-1.52%) 1,309,231 8,581.7 1,650,490 10,448.94 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 581,557 3,853.42 2,228,529 13,594.03 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 379,666 2,537.48 0 0 6,700 7,300 6,100
28/05/2026 6,700 -0.2 (-2.9%) 1,041,074 7,067.7 0 0 6,900 7,500 6,300
27/05/2026 6,900 0 (0%) 454,725 3,107.05 0 0 6,900 7,500 6,300
26/05/2026 6,900 0 (0%) 866,111 5,954.36 519,300 3,271.59 6,900 7,500 6,300
25/05/2026 6,900 -0.2 (-2.82%) 629,176 4,374.78 100,000 640 7,100 7,800 6,400
22/05/2026 7,100 0 (0%) 1,099,753 7,786.09 930,000 6,231 7,100 7,800 6,400
21/05/2026 7,100 0.4 (5.97%) 1,467,461 10,277.65 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.1 (-1.47%) 568,236 3,835.03 0 0 6,800 7,400 6,200
19/05/2026 6,800 0.2 (3.03%) 616,080 4,092.7 0 0 6,600 7,200 6,000
18/05/2026 6,600 0 (0%) 184,230 1,203.57 1,345,000 8,070 6,600 7,200 6,000
15/05/2026 6,600 0.1 (1.54%) 431,593 2,813.11 0 0 6,500 7,100 5,900
14/05/2026 6,500 -0.1 (-1.52%) 684,834 4,494.99 225,000 1,485 6,600 7,200 6,000
13/05/2026 6,600 0.2 (3.13%) 326,768 2,128.88 1,710,000 11,286 6,400 7,000 5,800
12/05/2026 6,400 -0.1 (-1.54%) 751,282 4,876.14 1,091,000 7,034 6,500 7,100 5,900
11/05/2026 6,500 0 (0%) 488,461 3,161.29 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.1 (-1.52%) 686,487 4,507.28 0 0 6,600 7,200 6,000
07/05/2026 6,600 0 (0%) 161,453 1,065.84 0 0 6,600 7,200 6,000
06/05/2026 6,600 -0.1 (-1.49%) 446,074 2,943.02 0 0 6,700 7,300 6,100
05/05/2026 6,700 0.1 (1.52%) 795,512 5,251.81 310,000 2,046 6,600 7,200 6,000
04/05/2026 6,600 0 (0%) 93,483 619.96 0 0 6,600 7,200 6,000

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