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 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/10/2026 16,000 -0.3 (-1.84%) 3,500 52.82 0 0 16,300 17,900 14,700
28/10/2026 16,300 -0.1 (-0.61%) 400 6.55 0 0 16,400 18,000 14,800
27/10/2026 16,400 -0.1 (-0.61%) 100 1.64 0 0 16,500 18,100 14,900
26/10/2026 16,500 0.5 (3.13%) 283 4.57 0 0 16,000 17,600 14,400
23/10/2026 16,000 0 (0%) 1,500 24 0 0 16,000 17,600 14,400
22/10/2026 16,000 0 (0%) 300 4.8 0 0 16,000 17,600 14,400
21/10/2026 16,000 -1.1 (-6.43%) 16,200 261.45 0 0 17,100 18,800 15,400
20/10/2026 17,100 0 (0%) 1,000 16.48 0 0 17,100 18,800 15,400
19/10/2026 17,100 0.8 (4.91%) 2,900 49.83 0 0 16,300 17,900 14,700
16/10/2026 16,300 -0.7 (-4.12%) 2,700 43.61 0 0 17,000 18,700 15,300
15/10/2026 17,000 -0.4 (-2.3%) 1,552 25.32 0 0 17,400 19,100 15,700
14/10/2026 17,400 -0.2 (-1.14%) 14,500 241.93 0 0 17,600 19,300 15,900
13/10/2026 17,600 -1.5 (-7.85%) 6,000 103.79 0 0 19,100 21,000 17,200
12/10/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
09/10/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
08/10/2026 19,100 0.4 (2.14%) 3,000 57.3 0 0 18,700 20,500 16,900
07/10/2026 18,700 -0.1 (-0.53%) 13,600 258.17 0 0 18,800 20,600 17,000
06/10/2026 18,800 0 (0%) 3,200 60.95 0 0 18,800 20,600 17,000
05/10/2026 18,800 0.7 (3.87%) 1,103 20.7 0 0 18,100 19,900 16,300
02/10/2026 18,100 0 (0%) 2 0.03 0 0 18,100 19,900 16,300
01/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
30/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
29/09/2026 18,100 0 (0%) 12 0.22 0 0 18,100 19,900 16,300
28/09/2026 18,100 0.3 (1.69%) 28,200 510.46 0 0 17,800 19,500 16,100
25/09/2026 17,800 -0.1 (-0.56%) 6,201 112.48 0 0 17,900 19,600 16,200
24/09/2026 17,900 1.1 (6.55%) 18,302 327.62 0 0 16,800 18,400 15,200
23/09/2026 16,800 -1.8 (-9.68%) 10,400 182.11 0 0 18,600 20,400 16,800
22/09/2026 18,600 -0.4 (-2.11%) 300 5.59 0 0 19,000 20,900 17,100
21/09/2026 19,000 0 (0%) 1,700 33.65 0 0 19,000 20,900 17,100
18/09/2026 19,000 0.1 (0.53%) 2,134 41.55 0 0 18,900 20,700 17,100
17/09/2026 18,900 -1.4 (-6.9%) 35,900 661.43 0 0 20,300 22,300 18,300
16/09/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
15/09/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
14/09/2026 20,300 1 (5.18%) 2,500 50.9 0 0 19,300 21,200 17,400
11/09/2026 19,300 0.2 (1.05%) 1,500 29.6 0 0 19,100 21,000 17,200
10/09/2026 19,100 -0.7 (-3.54%) 3,700 69.8 0 0 19,800 21,700 17,900
09/09/2026 19,800 0.3 (1.54%) 4,000 79.4 0 0 19,500 21,400 17,600
08/09/2026 19,500 0.1 (0.52%) 4,700 96.2 0 0 19,400 21,300 17,500
07/09/2026 19,400 0.4 (2.11%) 1,200 24.56 0 0 19,000 20,900 17,100
04/09/2026 19,000 -1 (-5%) 10,100 195.12 0 0 20,000 22,000 18,000
03/09/2026 20,000 -2.2 (-9.91%) 74,991 1,521.46 0 0 22,200 24,400 20,000
28/08/2026 22,200 1 (4.72%) 5,500 122.55 0 0 21,200 23,300 19,100
27/08/2026 21,200 0.4 (1.92%) 1,400 29.64 0 0 20,800 22,800 18,800
26/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
25/08/2026 20,800 0.2 (0.97%) 12,600 275.99 0 0 20,600 22,600 18,600
24/08/2026 20,600 -1.1 (-5.07%) 14,100 302.55 0 0 21,700 23,800 19,600
21/08/2026 21,700 0.3 (1.4%) 10,100 227.54 0 0 21,400 23,500 19,300
20/08/2026 21,400 0.2 (0.94%) 12,602 284.02 0 0 21,200 23,300 19,100
19/08/2026 21,200 -0.1 (-0.47%) 8,800 187.42 0 0 21,300 23,400 19,200
18/08/2026 21,300 -0.3 (-1.39%) 10,600 242.52 0 0 21,600 23,700 19,500
17/08/2026 21,600 -0.2 (-0.92%) 7,900 179.29 0 0 21,800 23,900 19,700
14/08/2026 21,800 -0.7 (-3.11%) 34,400 806.09 0 0 22,500 24,700 20,300
13/08/2026 22,500 1.2 (5.63%) 3,300 74.07 0 0 21,300 23,400 19,200
12/08/2026 21,300 0 (0%) 14,024 313.74 0 0 21,300 23,400 19,200
11/08/2026 21,300 0.2 (0.95%) 10,647 239.43 0 0 21,100 23,200 19,000
10/08/2026 21,100 -0.1 (-0.47%) 21,902 470.91 0 0 21,200 23,300 19,100
07/08/2026 21,200 1.2 (6%) 6,904 145.59 0 0 20,000 22,000 18,000
06/08/2026 20,000 0.6 (3.09%) 15,806 330.29 0 0 19,400 21,300 17,500
05/08/2026 19,400 -0.7 (-3.48%) 7,000 140.67 0 0 20,100 22,100 18,100
04/08/2026 20,100 0.8 (4.15%) 15,000 301.27 0 0 19,300 21,200 17,400
03/08/2026 19,300 -0.8 (-3.98%) 2,100 41.65 0 0 20,100 22,100 18,100
31/07/2026 20,100 0.1 (0.5%) 13,800 277.44 0 0 20,000 22,000 18,000
30/07/2026 20,000 0.2 (1.01%) 13,700 273.32 0 0 19,800 21,700 17,900
29/07/2026 19,800 0.4 (2.06%) 3,600 70.59 0 0 19,400 21,300 17,500
28/07/2026 19,400 0 (0%) 2,601 50.43 0 0 19,400 21,300 17,500
27/07/2026 19,400 0.2 (1.04%) 5,200 100.82 0 0 19,200 21,100 17,300
24/07/2026 19,200 0.3 (1.59%) 4,700 90.5 0 0 18,900 20,700 17,100
23/07/2026 18,900 -0.3 (-1.56%) 6,900 133.69 0 0 19,200 21,100 17,300
22/07/2026 19,200 -0.3 (-1.54%) 5,400 104.98 0 0 19,500 21,400 17,600
21/07/2026 19,500 0.1 (0.52%) 3,200 63.81 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.2 (-1.02%) 2,500 48.67 0 0 19,600 21,500 17,700
17/07/2026 19,600 -0.6 (-2.97%) 3,200 62.85 0 0 20,200 22,200 18,200
16/07/2026 20,200 -0.5 (-2.42%) 4,800 99.07 0 0 20,700 22,700 18,700
15/07/2026 20,700 -0.7 (-3.27%) 500 10.57 0 0 21,400 23,500 19,300
14/07/2026 21,400 0.7 (3.38%) 1,400 29.71 0 0 20,700 22,700 18,700
13/07/2026 20,700 0.3 (1.47%) 6,000 131.96 0 0 20,400 22,400 18,400
10/07/2026 20,400 0.4 (2%) 300 6.22 0 0 20,000 22,000 18,000
09/07/2026 20,000 0 (0%) 2,200 46.01 0 0 20,000 22,000 18,000
08/07/2026 20,000 -1.3 (-6.1%) 200 4.22 0 0 21,300 23,400 19,200
07/07/2026 21,300 0 (0%) 5,600 121.95 0 0 21,300 23,400 19,200
06/07/2026 21,300 -0.7 (-3.18%) 12,000 279.76 0 0 22,000 24,200 19,800
03/07/2026 22,000 1.9 (9.45%) 12,600 267.53 0 0 20,100 22,100 18,100
02/07/2026 20,100 0.1 (0.5%) 3,700 73.53 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 2,200 44.21 0 0 20,000 22,000 18,000
30/06/2026 20,000 0.3 (1.52%) 1,401 28.1 0 0 19,700 21,600 17,800
29/06/2026 19,700 0.6 (3.14%) 500 9.85 0 0 19,100 21,000 17,200
26/06/2026 19,100 0.1 (0.53%) 500 9.49 0 0 19,000 20,900 17,100
25/06/2026 19,000 0.1 (0.53%) 900 17.1 0 0 18,900 20,700 17,100
24/06/2026 18,900 0 (0%) 1,100 20.87 0 0 18,900 20,700 17,100
23/06/2026 18,900 -2.1 (-10%) 9,802 186.19 0 0 21,000 23,100 18,900
22/06/2026 21,000 -0.1 (-0.47%) 19,372 400.2 0 0 21,100 23,200 19,000
19/06/2026 21,100 0.1 (0.48%) 2,502 51.21 0 0 21,000 23,100 18,900
18/06/2026 21,000 0.9 (4.48%) 5,901 120.51 0 0 20,100 22,100 18,100
17/06/2026 20,100 0.1 (0.5%) 703 14.21 0 0 20,000 22,000 18,000
16/06/2026 20,000 0.2 (1.01%) 1,000 19.91 0 0 19,800 21,700 17,900
15/06/2026 19,800 0.5 (2.59%) 7,108 145.15 0 0 19,300 21,200 17,400
12/06/2026 19,300 -1.9 (-8.96%) 5,500 115.24 0 0 21,200 23,300 19,100
11/06/2026 21,200 1 (4.95%) 3,800 74.28 0 0 20,200 22,200 18,200
10/06/2026 20,200 -0.4 (-1.94%) 1,819 35.94 0 0 20,600 22,600 18,600
09/06/2026 20,600 -1.4 (-6.36%) 1,000 21.49 0 0 22,000 24,200 19,800
08/06/2026 22,000 -0.1 (-0.45%) 4,201 88.36 0 0 22,100 24,300 19,900
05/06/2026 22,100 -2.1 (-8.68%) 601 13.9 0 0 24,200 26,600 21,800
04/06/2026 24,200 0.7 (2.98%) 1,400 34.81 0 0 23,500 25,800 21,200
03/06/2026 23,500 0 (0%) 1,100 25.85 0 0 23,500 25,800 21,200
02/06/2026 23,500 -0.3 (-1.26%) 1,110 25.9 0 0 23,800 26,100 21,500
01/06/2026 23,800 0 (0%) 2,601 61.77 0 0 23,800 26,100 21,500
29/05/2026 23,800 1.6 (7.21%) 25,662 600.73 0 0 22,200 24,400 20,000
28/05/2026 22,200 0.2 (0.91%) 17,400 410.14 0 0 22,000 24,200 19,800
27/05/2026 22,000 0.6 (2.8%) 18,738 422.69 0 0 21,400 23,500 19,300
26/05/2026 21,400 1.4 (7.%) 6,600 135.94 0 0 20,000 22,000 18,000
25/05/2026 20,000 0.4 (2.04%) 7,900 155.28 0 0 19,600 21,500 17,700
22/05/2026 19,600 0.1 (0.51%) 4,522 89.48 0 0 19,500 21,400 17,600
21/05/2026 19,500 0.1 (0.52%) 3,300 64.13 0 0 19,400 21,300 17,500
20/05/2026 19,400 0.1 (0.52%) 8,646 168.31 0 0 19,300 21,200 17,400
19/05/2026 19,300 -0.2 (-1.03%) 6,611 128.14 0 0 19,500 21,400 17,600
18/05/2026 19,500 -0.2 (-1.02%) 1,821 35.51 0 0 19,700 21,600 17,800
15/05/2026 19,700 0.7 (3.68%) 100 1.97 0 0 19,000 20,900 17,100
14/05/2026 19,000 -0.8 (-4.04%) 5,710 110.46 0 0 19,800 21,700 17,900
13/05/2026 19,800 -0.8 (-3.88%) 200 3.99 0 0 20,600 22,600 18,600
12/05/2026 20,600 0.7 (3.52%) 120 2.47 0 0 19,900 21,800 18,000
11/05/2026 19,900 0 (0%) 20,602 378.42 0 0 19,900 21,800 18,000
08/05/2026 19,900 0 (0%) 1,200 23.88 0 0 19,900 21,800 18,000
07/05/2026 19,900 0.9 (4.74%) 6,720 135.8 0 0 19,000 20,900 17,100
06/05/2026 19,000 0.3 (1.6%) 920 17.38 0 0 18,700 20,500 16,900
05/05/2026 18,700 -1.3 (-6.5%) 200 3.74 0 0 20,000 22,000 18,000
04/05/2026 20,000 0.9 (4.71%) 2,504 46.92 0 0 19,100 21,000 17,200

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