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
03/11/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
02/11/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
30/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
29/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
28/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
27/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
26/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
23/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
22/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
21/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
20/10/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
19/10/2026 29,300 1.9 (6.93%) 200 5.86 0 0 27,400 29,300 25,500
16/10/2026 27,400 -1.8 (-6.16%) 1,100 33.94 0 0 29,200 31,200 27,200
15/10/2026 29,200 -2.15 (-6.86%) 1,600 51.38 0 0 31,350 33,500 29,200
14/10/2026 31,350 0 (0%) 0 0 0 0 31,350 33,500 29,200
13/10/2026 31,350 2.05 (7.%) 800 24.27 0 0 29,300 31,350 27,250
12/10/2026 29,300 1.85 (6.74%) 500 14.24 0 0 27,450 29,350 25,550
09/10/2026 27,450 1.75 (6.81%) 200 5.25 0 0 25,700 27,450 23,950
08/10/2026 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
07/10/2026 25,700 -1 (-3.75%) 1,300 36.32 0 0 26,700 28,550 24,850
06/10/2026 26,700 0.1 (0.38%) 2,200 61.79 0 0 26,600 28,450 24,750
05/10/2026 26,600 0 (0%) 0 0 0 0 26,600 28,450 24,750
02/10/2026 26,600 -2 (-6.99%) 11,700 311.22 0 0 28,600 30,600 26,600
01/10/2026 28,600 1.85 (6.92%) 100 2.86 0 0 26,750 28,600 24,900
30/09/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
29/09/2026 26,750 -1.9 (-6.63%) 100 2.68 0 0 28,650 30,650 26,650
28/09/2026 28,650 0 (0%) 0 0 0 0 28,650 30,650 26,650
25/09/2026 28,650 1.85 (6.9%) 200 5.38 0 0 26,800 28,650 24,950
24/09/2026 26,800 -1.7 (-5.96%) 900 26.28 0 0 28,500 30,450 26,550
23/09/2026 28,500 1.6 (5.95%) 400 11.4 0 0 26,900 28,750 25,050
22/09/2026 26,900 0.1 (0.37%) 3,000 85.04 0 0 26,800 28,650 24,950
21/09/2026 26,800 1.75 (6.99%) 700 18.76 0 0 25,050 26,800 23,300
18/09/2026 27,050 1.75 (6.92%) 400 10.66 0 0 25,300 27,050 23,550
17/09/2026 25,300 -1.75 (-6.47%) 200 5.42 0 0 27,050 28,900 25,200
16/09/2026 27,050 0.3 (1.12%) 200 5.57 0 0 26,750 28,600 24,900
15/09/2026 26,750 -1.2 (-4.29%) 300 8.27 0 0 27,950 29,900 26,000
14/09/2026 27,950 0.1 (0.36%) 200 5.6 0 0 27,850 29,750 25,950
11/09/2026 27,850 1.8 (6.91%) 300 8.03 0 0 26,050 27,850 24,250
10/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
09/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
08/09/2026 26,050 -0.3 (-1.14%) 100 2.61 0 0 26,350 28,150 24,550
07/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
04/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
03/09/2026 26,350 -0.65 (-2.41%) 100 2.64 0 0 27,000 28,850 25,150
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
27/08/2026 27,000 -1.2 (-4.26%) 200 5.52 0 0 28,200 30,150 26,250
26/08/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
25/08/2026 28,200 -1.65 (-5.53%) 1,200 37.51 0 0 29,850 31,900 27,800
24/08/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
21/08/2026 29,850 1.95 (6.99%) 300 8.59 0 0 27,900 29,850 25,950
20/08/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
19/08/2026 27,900 -1.75 (-5.9%) 100 2.79 0 0 29,650 31,700 27,600
18/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
17/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
14/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
13/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
12/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
11/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
10/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
07/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
06/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
05/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
04/08/2026 29,650 0 (0%) 1,200 35.58 0 0 29,650 31,700 27,600
03/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
31/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
30/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
29/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
28/07/2026 29,650 -2.2 (-6.91%) 1,000 29.65 0 0 31,850 34,050 29,650
27/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
24/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
23/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
22/07/2026 31,850 2.05 (6.88%) 1,700 54.1 0 0 29,800 31,850 27,750
21/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
17/07/2026 29,800 -2.2 (-6.88%) 400 11.92 0 0 32,000 34,200 29,800
16/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
13/07/2026 32,000 2 (6.67%) 2,000 64.01 0 0 30,000 32,100 27,900
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/07/2026 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
06/07/2026 30,000 -2.25 (-6.98%) 100 3 0 0 32,250 34,500 30,000
03/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
02/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
01/07/2026 32,250 2.1 (6.97%) 500 16.07 0 0 30,150 32,250 28,050
30/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
29/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
26/06/2026 30,150 -2.25 (-6.94%) 1,100 33.17 0 0 32,400 34,650 30,150
25/06/2026 32,400 2.1 (6.93%) 100 3.24 0 0 30,300 32,400 28,200
24/06/2026 30,300 0 (0%) 100 3.03 0 0 30,300 32,400 28,200
23/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
22/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
19/06/2026 30,300 -2.25 (-6.91%) 1,100 33.34 0 0 32,550 34,800 30,300
18/06/2026 32,550 2.1 (6.9%) 200 6.51 0 0 30,450 32,550 28,350
17/06/2026 30,450 1.95 (6.84%) 100 3.05 0 0 28,500 30,450 26,550
16/06/2026 28,500 -1.85 (-6.1%) 1,400 44.45 0 0 30,350 32,450 28,250
15/06/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
12/06/2026 30,350 -2.25 (-6.9%) 700 22.83 0 0 32,600 34,850 30,350
11/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
10/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
09/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
02/06/2026 32,600 0 (0%) 200 6.52 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.6 (5.16%) 700 22.67 0 0 31,000 33,150 28,850
29/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
28/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
26/05/2026 31,000 2 (6.9%) 1,100 34.1 0 0 29,000 31,000 27,000
25/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/05/2026 29,000 0 (0%) 200 5.8 0 0 29,000 31,000 27,000
21/05/2026 29,000 -2 (-6.45%) 200 5.81 0 0 31,000 33,150 28,850
20/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
18/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
15/05/2026 31,000 1.2 (4.03%) 100 3.1 0 0 29,800 31,850 27,750
14/05/2026 29,800 -2.2 (-6.88%) 500 14.9 0 0 32,000 34,200 29,800
13/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
12/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
11/05/2026 32,000 1 (3.23%) 300 9.4 0 0 31,000 33,150 28,850
08/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
07/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
06/05/2026 31,000 -1.5 (-4.62%) 100 3.1 0 0 32,500 34,750 30,250
05/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250

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