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 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/11/2026 12,500 0.2 (1.63%) 26,203 336.15 0 0 12,300 13,500 11,100
30/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/10/2026 12,300 0 (0%) 1,501 18.56 0 0 12,300 13,500 11,100
28/10/2026 12,300 -0.7 (-5.38%) 2,341 29.34 0 0 13,000 14,300 11,700
27/10/2026 13,000 0.7 (5.69%) 506 6.52 0 0 12,300 13,500 11,100
26/10/2026 12,300 -0.2 (-1.6%) 2,000 24.6 0 0 12,500 13,700 11,300
23/10/2026 12,500 0 (0%) 202 2.52 0 0 12,500 13,700 11,300
22/10/2026 12,500 -0.2 (-1.57%) 3,228 40.48 0 0 12,700 13,900 11,500
21/10/2026 12,700 0.7 (5.83%) 2,101 26.71 0 0 12,000 13,200 10,800
20/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/10/2026 12,000 0 (0%) 10,414 124.97 0 0 12,000 13,200 10,800
16/10/2026 12,000 -0.5 (-4%) 11,740 141.3 0 0 12,500 13,700 11,300
15/10/2026 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 13,500 11,100
14/10/2026 13,300 0.3 (2.31%) 17,798 234.39 0 0 13,000 14,300 11,700
13/10/2026 13,000 0 (0%) 3,900 50.7 0 0 13,000 14,300 11,700
12/10/2026 13,000 -0.1 (-0.76%) 1,023 13.34 0 0 13,100 14,400 11,800
09/10/2026 13,100 0.2 (1.55%) 100 1.31 0 0 12,900 14,100 11,700
08/10/2026 12,900 -1 (-7.19%) 833 10.79 0 0 13,900 15,200 12,600
07/10/2026 13,900 0.9 (6.92%) 2,629 34.49 0 0 13,000 14,300 11,700
06/10/2026 13,000 0 (0%) 10,900 141.7 0 0 13,000 14,300 11,700
05/10/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,300 11,700
02/10/2026 13,000 -0.9 (-6.47%) 800 10.4 0 0 13,900 15,200 12,600
01/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
30/09/2026 13,900 0.9 (6.92%) 3,101 40.4 0 0 13,000 14,300 11,700
29/09/2026 13,000 0 (0%) 523 7.08 0 0 13,000 14,300 11,700
28/09/2026 13,000 0.1 (0.78%) 300 3.9 0 0 12,900 14,100 11,700
25/09/2026 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,100 11,700
24/09/2026 12,900 0 (0%) 1,003 12.94 0 0 12,900 14,100 11,700
23/09/2026 12,900 -0.4 (-3.01%) 300 3.95 0 0 13,300 14,600 12,000
22/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
21/09/2026 13,300 -0.2 (-1.48%) 3,706 48. 0 0 13,500 14,800 12,200
18/09/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,300 11,700
17/09/2026 13,000 0 (0%) 3,604 46.85 0 0 13,000 14,300 11,700
16/09/2026 13,000 -1 (-7.14%) 1,157 15.04 0 0 14,000 15,400 12,600
15/09/2026 14,000 1 (7.69%) 131 1.8 0 0 13,000 14,300 11,700
14/09/2026 13,000 -0.4 (-2.99%) 102 1.33 0 0 13,400 14,700 12,100
11/09/2026 13,400 0 (0%) 10 0.13 0 0 13,400 14,700 12,100
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/09/2026 13,400 -0.2 (-1.47%) 400 5.36 0 0 13,600 14,900 12,300
08/09/2026 13,600 -0.2 (-1.45%) 106 1.44 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.3 (2.22%) 26,507 365.79 0 0 13,500 14,800 12,200
04/09/2026 13,500 -0.3 (-2.17%) 700 9.45 0 0 13,800 15,100 12,500
03/09/2026 13,800 0.8 (6.15%) 65,502 903.79 0 0 13,000 14,300 11,700
28/08/2026 13,000 -0.6 (-4.41%) 12,700 164.98 0 0 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
26/08/2026 13,600 0 (0%) 11 0.15 0 0 13,600 14,900 12,300
25/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
24/08/2026 13,600 -0.4 (-2.86%) 200 2.65 0 0 14,000 15,400 12,600
21/08/2026 14,000 0.2 (1.45%) 51,000 713.7 0 0 13,800 15,100 12,500
20/08/2026 13,800 1 (7.81%) 52,611 732.37 0 0 12,800 14,000 11,600
19/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
18/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
17/08/2026 12,800 0 (0%) 2,900 36.84 0 0 12,800 14,000 11,600
14/08/2026 12,800 0 (0%) 4,200 53.52 0 0 12,800 14,000 11,600
13/08/2026 12,800 -0.1 (-0.78%) 2,200 28.16 0 0 12,900 14,100 11,700
12/08/2026 12,900 -0.2 (-1.53%) 1,900 24.58 0 0 13,100 14,400 11,800
11/08/2026 13,100 -0.1 (-0.76%) 200 2.62 0 0 13,200 14,500 11,900
10/08/2026 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
07/08/2026 13,200 0.3 (2.33%) 1,800 23.17 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 3,900 50.31 0 0 12,900 14,100 11,700
05/08/2026 12,900 0 (0%) 7,200 93.19 0 0 12,900 14,100 11,700
04/08/2026 12,900 -0.1 (-0.77%) 400 5.17 0 0 13,000 14,300 11,700
03/08/2026 13,000 0 (0%) 600 7.83 0 0 13,000 14,300 11,700
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/07/2026 13,000 0.1 (0.78%) 3,196 41.55 0 0 12,900 14,100 11,700
29/07/2026 12,900 0.1 (0.78%) 2,100 27.1 0 0 12,800 14,000 11,600
28/07/2026 12,800 0 (0%) 4,645 59.46 0 0 12,800 14,000 11,600
27/07/2026 12,800 0 (0%) 7,518 96.23 0 0 12,800 14,000 11,600
24/07/2026 12,800 0 (0%) 3,900 49.92 0 0 12,800 14,000 11,600
23/07/2026 12,800 0 (0%) 3,865 49.15 0 0 12,800 14,000 11,600
22/07/2026 12,800 0 (0%) 4,100 52.58 0 0 12,800 14,000 11,600
21/07/2026 12,800 0 (0%) 24,300 314.18 0 0 12,800 14,000 11,600
20/07/2026 12,800 -0.2 (-1.54%) 6,986 90. 0 0 13,000 14,300 11,700
17/07/2026 13,000 -0.3 (-2.26%) 1,502 19.58 0 0 13,300 14,600 12,000
16/07/2026 13,300 -0.8 (-5.67%) 1,100 14.65 0 0 14,100 15,500 12,700
15/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/07/2026 14,100 1.1 (8.46%) 29,800 416.82 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 3,900 51 0 0 13,000 14,300 11,700
10/07/2026 13,000 0 (0%) 1,101 14.31 0 0 13,000 14,300 11,700
09/07/2026 13,000 0 (0%) 7,400 96.69 0 0 13,000 14,300 11,700
08/07/2026 13,000 0.1 (0.78%) 517 6.7 0 0 12,900 14,100 11,700
07/07/2026 12,900 -0.5 (-3.73%) 2,504 32.31 0 0 13,400 14,700 12,100
06/07/2026 13,400 -0.5 (-3.6%) 4,100 54.94 0 0 13,900 15,200 12,600
03/07/2026 13,900 -0.2 (-1.42%) 2,010 28.04 0 0 14,100 15,500 12,700
02/07/2026 14,100 0.9 (6.82%) 11,100 158.24 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 2,800 36.39 0 0 13,200 14,500 11,900
30/06/2026 13,200 -0.1 (-0.75%) 922 12.21 0 0 13,300 14,600 12,000
29/06/2026 13,300 0.1 (0.76%) 2,300 30.61 0 0 13,200 14,500 11,900
26/06/2026 13,200 -0.2 (-1.49%) 101 1.33 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.7 (5.51%) 61,513 823.98 0 0 12,700 13,900 11,500
24/06/2026 12,700 -0.1 (-0.78%) 16,600 210.9 0 0 12,800 14,000 11,600
23/06/2026 12,800 0.1 (0.79%) 624 8. 0 0 12,700 13,900 11,500
22/06/2026 12,700 0 (0%) 16,109 205.06 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 1,200 15.35 0 0 12,700 13,900 11,500
18/06/2026 12,700 -0.1 (-0.78%) 14,478 184.29 0 0 12,800 14,000 11,600
17/06/2026 12,800 0.1 (0.79%) 14,900 190.72 0 0 12,700 13,900 11,500
16/06/2026 12,700 0.1 (0.79%) 8,579 108.96 0 0 12,600 13,800 11,400
15/06/2026 12,600 -0.2 (-1.56%) 14,601 184.17 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 10,200 130.41 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 8,310 105.61 0 0 12,800 14,000 11,600
10/06/2026 12,800 0.1 (0.79%) 3,900 49.75 0 0 12,700 13,900 11,500
09/06/2026 12,700 -0.2 (-1.55%) 1,020 13.01 0 0 12,900 14,100 11,700
08/06/2026 12,900 -0.1 (-0.77%) 800 10.32 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/06/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,000 11,600
02/06/2026 12,800 0 (0%) 1,710 21.9 0 0 12,800 14,000 11,600
01/06/2026 12,800 -0.3 (-2.29%) 3,600 46.26 0 0 13,100 14,400 11,800
29/05/2026 13,100 0.1 (0.77%) 1,200 15.72 0 0 13,000 14,300 11,700
28/05/2026 13,000 -0.2 (-1.52%) 110 1.43 0 0 13,200 14,500 11,900
27/05/2026 13,200 0.4 (3.13%) 31,305 399.88 0 0 12,800 14,000 11,600
26/05/2026 12,800 0 (0%) 43,419 556.42 0 0 12,800 14,000 11,600
25/05/2026 12,800 -0.1 (-0.78%) 13,500 172.56 0 0 12,900 14,100 11,700
22/05/2026 12,900 -0.2 (-1.53%) 31,400 407.18 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.1 (0.77%) 28,635 373.32 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 15,707 203.81 0 0 13,000 14,300 11,700
19/05/2026 13,000 -0.5 (-3.7%) 87,767 1,151.25 0 0 13,500 14,800 12,200
18/05/2026 13,500 0.5 (3.85%) 77,671 1,020.54 0 0 13,000 14,300 11,700
15/05/2026 13,000 -0.1 (-0.76%) 99,560 1,300.58 0 0 13,100 14,400 11,800
14/05/2026 13,100 -0.3 (-2.24%) 27,200 358.31 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 7,701 103.65 0 0 13,600 14,900 12,300
12/05/2026 13,600 0.1 (0.74%) 6,557 88.62 0 0 13,500 14,800 12,200
11/05/2026 13,500 -0.2 (-1.46%) 11,901 160.86 0 0 13,700 15,000 12,400
08/05/2026 13,700 0 (0%) 2,401 32.79 0 0 13,700 15,000 12,400
07/05/2026 13,700 0.1 (0.74%) 3,000 41.21 0 0 13,600 14,900 12,300
06/05/2026 13,600 -0.4 (-2.86%) 18,335 252.02 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.1 (0.72%) 9,640 134.42 0 0 13,900 15,200 12,600
04/05/2026 13,900 -0.1 (-0.71%) 4,800 67.1 0 0 14,000 15,400 12,600

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