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
11/11/2026 37,500 -0.3 (-0.79%) 1,116,345 41,977.48 0 0 37,800 43,400 32,200
10/11/2026 37,500 -0.5 (-1.32%) 849,771 32,119.11 0 0 38,000 43,700 32,300
09/11/2026 38,000 0.2 (0.53%) 831,817 31,645.29 0 0 37,800 43,400 32,200
06/11/2026 37,900 0.2 (0.53%) 636,382 24,062.61 0 0 37,700 43,300 32,100
05/11/2026 37,700 -0.2 (-0.53%) 383,935 14,461.07 0 0 37,900 43,500 32,300
04/11/2026 37,800 -0.2 (-0.53%) 524,255 19,866.85 0 0 38,000 43,700 32,300
03/11/2026 38,300 0.7 (1.86%) 623,602 23,719.19 0 0 37,600 43,200 32,000
02/11/2026 37,600 0.1 (0.27%) 508,265 19,133.79 0 0 37,500 43,100 31,900
30/10/2026 37,300 -1.1 (-2.86%) 762,576 28,629.19 0 0 38,400 44,100 32,700
29/10/2026 37,800 -1 (-2.58%) 1,310,311 50,284.66 0 0 38,800 44,600 33,000
28/10/2026 38,900 0.1 (0.26%) 367,397 14,262.35 0 0 38,800 44,600 33,000
27/10/2026 38,800 0 (0%) 753,448 29,209.36 0 0 38,800 44,600 33,000
26/10/2026 38,800 0.1 (0.26%) 431,046 16,704.34 0 0 38,700 44,500 32,900
23/10/2026 38,900 0 (0%) 304,492 11,793.9 0 0 38,900 44,700 33,100
22/10/2026 39,000 0.1 (0.26%) 541,181 21,034.77 0 0 38,900 44,700 33,100
21/10/2026 39,000 0 (0%) 848,707 33,029.31 0 0 39,000 44,800 33,200
20/10/2026 39,000 0.1 (0.26%) 1,111,914 43,352.89 0 0 38,900 44,700 33,100
19/10/2026 39,000 0.4 (1.04%) 881,377 34,309.25 0 0 38,600 44,300 32,900
16/10/2026 38,800 -0.6 (-1.52%) 746,904 28,810.78 0 0 39,400 45,300 33,500
15/10/2026 38,800 -0.4 (-1.02%) 1,124,999 44,274.27 0 0 39,200 45,000 33,400
14/10/2026 39,500 1 (2.6%) 1,338,790 52,544.95 0 0 38,500 44,200 32,800
13/10/2026 38,500 0.4 (1.05%) 665,609 25,621.04 0 0 38,100 43,800 32,400
12/10/2026 38,300 0.8 (2.13%) 707,086 26,972.64 2,500 90.75 37,500 43,100 31,900
09/10/2026 37,600 -0.1 (-0.27%) 407,402 15,286.63 0 0 37,700 43,300 32,100
08/10/2026 37,600 0.1 (0.27%) 323,277 12,181.01 0 0 37,500 43,100 31,900
07/10/2026 37,500 0.1 (0.27%) 325,274 12,212.89 0 0 37,400 43,000 31,800
06/10/2026 37,400 -0.1 (-0.27%) 450,755 16,854.9 0 0 37,500 43,100 31,900
05/10/2026 37,500 0 (0%) 567,315 21,290.8 0 0 37,500 43,100 31,900
02/10/2026 37,500 0 (0%) 325,179 12,195.92 0 0 37,500 43,100 31,900
01/10/2026 37,600 0.8 (2.17%) 705,974 26,490.63 0 0 36,800 42,300 31,300
30/09/2026 37,000 0.1 (0.27%) 307,254 11,320.79 0 0 36,900 42,400 31,400
29/09/2026 36,900 0 (0%) 332,644 12,283.53 0 0 36,900 42,400 31,400
28/09/2026 37,000 0.1 (0.27%) 393,391 14,533.37 0 0 36,900 42,400 31,400
25/09/2026 36,800 0 (0%) 202,802 7,475.74 0 0 36,800 42,300 31,300
24/09/2026 36,900 0.1 (0.27%) 309,656 11,401.97 0 0 36,800 42,300 31,300
23/09/2026 36,800 -0.1 (-0.27%) 232,632 8,572.14 0 0 36,900 42,400 31,400
22/09/2026 36,900 0 (0%) 244,874 9,030.14 0 0 36,900 42,400 31,400
21/09/2026 36,900 -0.2 (-0.54%) 406,402 14,999.33 1,000 38.2 37,100 42,600 31,600
18/09/2026 37,000 0 (0%) 331,360 12,279.09 0 0 37,000 42,500 31,500
17/09/2026 37,000 1 (2.78%) 867,933 32,100.69 1,000 30.6 36,000 41,400 30,600
16/09/2026 36,000 0.2 (0.56%) 325,419 11,703.83 0 0 35,800 41,100 30,500
15/09/2026 35,800 0 (0%) 240,412 8,613.39 0 0 35,800 41,100 30,500
14/09/2026 35,800 0 (0%) 195,659 7,000.35 0 0 35,800 41,100 30,500
11/09/2026 35,900 -0.4 (-1.1%) 336,167 12,038.79 0 0 36,300 41,700 30,900
10/09/2026 36,200 -0.2 (-0.55%) 191,100 6,928.77 0 0 36,400 41,800 31,000
09/09/2026 36,400 0.4 (1.11%) 335,355 12,206.05 0 0 36,000 41,400 30,600
08/09/2026 36,200 0.2 (0.56%) 218,227 7,857.05 0 0 36,000 41,400 30,600
07/09/2026 36,000 0.2 (0.56%) 311,100 11,185.03 0 0 35,800 41,100 30,500
04/09/2026 35,800 0.1 (0.28%) 128,654 4,600.02 0 0 35,700 41,000 30,400
03/09/2026 35,900 0.7 (1.99%) 417,439 14,903.46 0 0 35,200 40,400 30,000
28/08/2026 35,200 -0.1 (-0.28%) 155,635 5,480.2 0 0 35,300 40,500 30,100
27/08/2026 35,300 0.1 (0.28%) 60,947 2,148.83 0 0 35,200 40,400 30,000
26/08/2026 35,300 0.1 (0.28%) 115,521 4,067.92 0 0 35,200 40,400 30,000
25/08/2026 35,300 0.1 (0.28%) 183,344 6,456.77 0 0 35,200 40,400 30,000
24/08/2026 35,200 0.1 (0.28%) 146,952 5,179.03 0 0 35,100 40,300 29,900
21/08/2026 35,200 0.2 (0.57%) 258,574 9,086.31 0 0 35,000 40,200 29,800
20/08/2026 35,100 0 (0%) 154,451 5,407.32 0 0 35,100 40,300 29,900
19/08/2026 35,000 0 (0%) 195,484 6,852.97 0 0 35,000 40,200 29,800
18/08/2026 35,100 0.3 (0.86%) 292,162 10,234.51 0 0 34,800 40,000 29,600
17/08/2026 34,900 0.2 (0.58%) 108,374 3,773.87 0 0 34,700 39,900 29,500
14/08/2026 34,700 -0.3 (-0.86%) 262,311 9,111.02 0 0 35,000 40,200 29,800
13/08/2026 35,000 -0.1 (-0.28%) 174,086 6,087.8 0 0 35,100 40,300 29,900
12/08/2026 35,200 0 (0%) 122,877 4,318.48 0 0 35,200 40,400 30,000
11/08/2026 35,000 -0.5 (-1.41%) 235,765 8,302.05 0 0 35,500 40,800 30,200
10/08/2026 35,400 0.3 (0.85%) 228,182 8,091.08 0 0 35,100 40,300 29,900
07/08/2026 35,200 0.4 (1.15%) 471,619 16,548.63 0 0 34,800 40,000 29,600
06/08/2026 34,800 -0.2 (-0.57%) 109,070 3,794.47 0 0 35,000 40,200 29,800
05/08/2026 34,900 0.2 (0.58%) 242,574 8,480.15 0 0 34,700 39,900 29,500
04/08/2026 34,700 0.1 (0.29%) 138,252 4,792.26 11,000,000 324,500 34,600 39,700 29,500
03/08/2026 34,700 0.3 (0.87%) 250,491 8,664.06 0 0 34,400 39,500 29,300
31/07/2026 34,400 0.4 (1.18%) 219,864 7,569.74 0 0 34,000 39,100 28,900
30/07/2026 34,200 0.3 (0.88%) 148,732 5,063.01 0 0 33,900 38,900 28,900
29/07/2026 33,900 -0.1 (-0.29%) 267,153 9,057. 0 0 34,000 39,100 28,900
28/07/2026 34,100 0 (0%) 164,080 5,570.7 0 0 34,100 39,200 29,000
27/07/2026 33,900 0 (0%) 334,767 11,423.73 0 0 33,900 38,900 28,900
24/07/2026 33,900 0.1 (0.3%) 200,089 6,778.52 0 0 33,800 38,800 28,800
23/07/2026 33,900 -0.1 (-0.29%) 394,276 13,340.73 0 0 34,000 39,100 28,900
22/07/2026 34,000 -0.4 (-1.16%) 307,634 10,467.5 0 0 34,400 39,500 29,300
21/07/2026 34,400 -0.1 (-0.29%) 142,999 4,917.43 0 0 34,500 39,600 29,400
20/07/2026 34,400 -0.1 (-0.29%) 232,489 8,017.52 200 5.88 34,500 39,600 29,400
17/07/2026 34,600 0.1 (0.29%) 136,987 4,727.89 0 0 34,500 39,600 29,400
16/07/2026 34,500 -0.2 (-0.58%) 245,942 8,474.7 600 17.7 34,700 39,900 29,500
15/07/2026 34,600 -0.1 (-0.29%) 135,318 4,689.6 0 0 34,700 39,900 29,500
14/07/2026 34,700 0 (0%) 151,289 5,251.97 0 0 34,700 39,900 29,500
13/07/2026 34,700 -0.2 (-0.57%) 307,765 10,666.4 0 0 34,900 40,100 29,700
10/07/2026 34,900 -0.1 (-0.29%) 122,267 4,273.13 0 0 35,000 40,200 29,800
09/07/2026 35,100 0.1 (0.29%) 131,122 4,594.08 0 0 35,000 40,200 29,800
08/07/2026 35,100 0.1 (0.29%) 138,998 4,870.5 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 131,822 4,614.27 0 0 35,000 40,200 29,800
06/07/2026 35,100 0 (0%) 199,109 6,974.95 0 0 35,100 40,300 29,900
03/07/2026 35,200 0.1 (0.28%) 108,010 3,790.62 0 0 35,100 40,300 29,900
02/07/2026 35,200 0.1 (0.28%) 141,611 4,970.41 0 0 35,100 40,300 29,900
01/07/2026 35,100 0 (0%) 122,702 4,306.8 0 0 35,100 40,300 29,900
30/06/2026 35,200 0.1 (0.28%) 96,944 3,403.22 0 0 35,100 40,300 29,900
29/06/2026 35,100 0.2 (0.57%) 185,769 6,513.63 0 0 34,900 40,100 29,700
26/06/2026 35,000 0 (0%) 156,048 5,450.51 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 162,341 5,687.23 0 0 35,100 40,300 29,900
24/06/2026 35,100 -0.1 (-0.28%) 161,048 5,645. 12 0.48 35,200 40,400 30,000
23/06/2026 35,200 -0.3 (-0.85%) 162,262 5,718.52 13 0.53 35,500 40,800 30,200
22/06/2026 35,300 -0.2 (-0.56%) 402,629 14,285.12 0 0 35,500 40,800 30,200
19/06/2026 35,400 0 (0%) 334,909 11,890.9 0 0 35,400 40,700 30,100
18/06/2026 35,400 0.3 (0.85%) 360,014 12,745.98 0 0 35,100 40,300 29,900
17/06/2026 35,200 0.5 (1.44%) 282,190 9,905.09 0 0 34,700 39,900 29,500
16/06/2026 34,800 0 (0%) 236,051 8,196.78 0 0 34,800 40,000 29,600
15/06/2026 34,700 -0.1 (-0.29%) 200,964 6,986.95 0 0 34,800 40,000 29,600
12/06/2026 34,800 0.3 (0.87%) 209,919 7,304.47 0 0 34,500 39,600 29,400
11/06/2026 34,600 0.1 (0.29%) 109,969 3,793.84 0 0 34,500 39,600 29,400
10/06/2026 34,500 0 (0%) 108,593 3,745.79 0 0 34,500 39,600 29,400
09/06/2026 34,500 0 (0%) 141,477 4,880.2 0 0 34,500 39,600 29,400
08/06/2026 34,600 -0.1 (-0.29%) 278,443 9,600.68 0 0 34,700 39,900 29,500
05/06/2026 34,700 0 (0%) 95,722 3,320.96 0 0 34,700 39,900 29,500
04/06/2026 34,700 0.2 (0.58%) 80,942 2,808.33 0 0 34,500 39,600 29,400
03/06/2026 34,600 0 (0%) 154,282 5,320.39 0 0 34,600 39,700 29,500
02/06/2026 34,600 -0.3 (-0.86%) 277,697 9,610.99 0 0 34,900 40,100 29,700
01/06/2026 34,800 -0.1 (-0.29%) 164,612 5,740.88 0 0 34,900 40,100 29,700
29/05/2026 34,800 -0.1 (-0.29%) 102,432 3,577.66 0 0 34,900 40,100 29,700
28/05/2026 34,800 -0.4 (-1.14%) 260,699 9,103.83 0 0 35,200 40,400 30,000
27/05/2026 35,200 -0.4 (-1.12%) 208,968 7,360.67 0 0 35,600 40,900 30,300
26/05/2026 35,400 0.8 (2.31%) 908,625 32,367.99 0 0 34,600 39,700 29,500
25/05/2026 34,600 0 (0%) 198,931 6,882.54 0 0 34,600 39,700 29,500
22/05/2026 34,700 -0.2 (-0.57%) 202,291 6,998.27 0 0 34,900 40,100 29,700
21/05/2026 34,700 0.1 (0.29%) 271,685 9,483.03 0 0 34,600 39,700 29,500
20/05/2026 35,000 -0.1 (-0.28%) 452,858 15,677.56 0 0 35,100 40,300 29,900
19/05/2026 34,900 0.6 (1.75%) 435,122 15,293.85 0 0 34,300 39,400 29,200
18/05/2026 34,600 0.2 (0.58%) 367,927 12,628.37 0 0 34,400 39,500 29,300
15/05/2026 34,300 -0.6 (-1.72%) 306,788 10,567.75 4,400 130.68 34,900 40,100 29,700
14/05/2026 34,800 0.5 (1.46%) 378,831 13,222.14 0 0 34,300 39,400 29,200
13/05/2026 34,700 1.2 (3.58%) 595,993 20,465.7 4,400 169.4 33,500 38,500 28,500
12/05/2026 33,600 0 (0%) 192,876 6,469.17 0 0 33,600 38,600 28,600
11/05/2026 33,600 0.1 (0.3%) 207,011 6,947.75 0 0 33,500 38,500 28,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Short link