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 9,400 -0.1 (-1.05%) 491,300 4,619.28 0 0 9,500 10,400 8,600
29/10/2026 9,500 -0.1 (-1.04%) 582,636 5,530.4 0 0 9,600 10,500 8,700
28/10/2026 9,600 0 (0%) 392,700 3,758.79 0 0 9,600 10,500 8,700
27/10/2026 9,600 -0.1 (-1.03%) 444,048 4,262.36 0 0 9,700 10,600 8,800
26/10/2026 9,700 -0.1 (-1.02%) 548,352 5,295.61 0 0 9,800 10,700 8,900
23/10/2026 9,800 0.1 (1.03%) 695,866 6,760.33 0 0 9,700 10,600 8,800
22/10/2026 9,700 -0.2 (-2.02%) 742,424 7,291.15 0 0 9,900 10,800 9,000
21/10/2026 9,900 0.1 (1.02%) 1,190,023 11,741.85 0 0 9,800 10,700 8,900
20/10/2026 9,800 -0.1 (-1.01%) 372,627 3,639.65 0 0 9,900 10,800 9,000
19/10/2026 9,900 0 (0%) 1,368,722 13,491.2 0 0 9,900 10,800 9,000
16/10/2026 9,900 0 (0%) 628,233 6,171.59 0 0 9,900 10,800 9,000
15/10/2026 9,900 0.1 (1.02%) 522,636 5,119.68 0 0 9,800 10,700 8,900
14/10/2026 9,800 -0.1 (-1.01%) 342,567 3,335.47 0 0 9,900 10,800 9,000
13/10/2026 9,900 0 (0%) 499,684 4,927.24 0 0 9,900 10,800 9,000
12/10/2026 9,900 0.3 (3.13%) 990,632 9,716.88 0 0 9,600 10,500 8,700
09/10/2026 9,600 0 (0%) 427,300 4,084.46 0 0 9,600 10,500 8,700
08/10/2026 9,600 0 (0%) 350,644 3,345.15 0 0 9,600 10,500 8,700
07/10/2026 9,600 -0.1 (-1.03%) 743,522 7,109.11 0 0 9,700 10,600 8,800
06/10/2026 9,700 -0.1 (-1.02%) 389,625 3,752.03 0 0 9,800 10,700 8,900
05/10/2026 9,800 0 (0%) 543,954 5,269.73 0 0 9,800 10,700 8,900
02/10/2026 9,800 -0.1 (-1.01%) 270,717 2,654.15 0 0 9,900 10,800 9,000
01/10/2026 9,900 0 (0%) 425,815 4,185.44 0 0 9,900 10,800 9,000
30/09/2026 9,900 0 (0%) 405,099 4,006.91 0 0 9,900 10,800 9,000
29/09/2026 9,900 0.1 (1.02%) 542,248 5,340.6 0 0 9,800 10,700 8,900
28/09/2026 9,800 -0.3 (-2.97%) 481,383 4,759.24 0 0 10,100 11,100 9,100
25/09/2026 10,100 0.1 (1%) 301,383 3,023.7 0 0 10,000 11,000 9,000
24/09/2026 10,000 -0.1 (-0.99%) 503,242 5,040.16 0 0 10,100 11,100 9,100
23/09/2026 10,100 0 (0%) 107,049 1,077.46 0 0 10,100 11,100 9,100
22/09/2026 10,100 0 (0%) 224,898 2,259.68 0 0 10,100 11,100 9,100
21/09/2026 10,100 -0.1 (-0.98%) 623,939 6,259. 1,236,000 12,607.2 10,200 11,200 9,200
18/09/2026 10,200 0.1 (0.99%) 495,245 5,031.16 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 843,049 8,546.45 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 512,509 5,141.27 0 0 10,100 11,100 9,100
15/09/2026 10,100 0.1 (1%) 702,445 6,985.02 0 0 10,000 11,000 9,000
14/09/2026 10,000 -0.2 (-1.96%) 909,468 9,098.68 0 0 10,200 11,200 9,200
11/09/2026 10,200 -0.3 (-2.86%) 428,916 4,409.03 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 668,510 6,937.39 0 0 10,500 11,500 9,500
09/09/2026 10,500 -0.1 (-0.94%) 471,105 4,915.55 0 0 10,600 11,600 9,600
08/09/2026 10,600 0 (0%) 1,322,313 13,995.22 0 0 10,600 11,600 9,600
07/09/2026 10,600 -0.1 (-0.93%) 683,237 7,232.81 0 0 10,700 11,700 9,700
04/09/2026 10,700 0.4 (3.88%) 1,527,199 16,251.52 0 0 10,300 11,300 9,300
03/09/2026 10,300 -0.2 (-1.9%) 415,041 4,278.35 0 0 10,500 11,500 9,500
28/08/2026 10,500 0.1 (0.96%) 642,474 6,681.95 0 0 10,400 11,400 9,400
27/08/2026 10,400 0 (0%) 445,883 4,644.7 0 0 10,400 11,400 9,400
26/08/2026 10,400 0.2 (1.96%) 881,693 9,056.91 0 0 10,200 11,200 9,200
25/08/2026 10,200 -0.1 (-0.97%) 614,075 6,256.83 0 0 10,300 11,300 9,300
24/08/2026 10,300 -0.1 (-0.96%) 1,036,728 10,701.16 0 0 10,400 11,400 9,400
21/08/2026 10,400 0.6 (6.12%) 1,617,277 16,403.08 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.1 (-1.01%) 447,191 4,406.64 0 0 9,900 10,800 9,000
19/08/2026 9,900 -0.1 (-1%) 523,389 5,193.93 0 0 10,000 11,000 9,000
18/08/2026 10,000 -0.1 (-0.99%) 464,437 4,630.42 255,000 2,575.5 10,100 11,100 9,100
17/08/2026 10,100 0.1 (1%) 340,143 3,389.22 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 1,115,026 11,206.4 2,700,000 27,000 10,000 11,000 9,000
13/08/2026 10,000 0 (0%) 555,337 5,578.08 0 0 10,000 11,000 9,000
12/08/2026 10,000 -0.2 (-1.96%) 668,241 6,702.97 0 0 10,200 11,200 9,200
11/08/2026 10,200 -0.1 (-0.97%) 913,428 9,256.61 0 0 10,300 11,300 9,300
10/08/2026 10,300 0.6 (6.19%) 1,144,923 11,486.14 0 0 9,700 10,600 8,800
07/08/2026 9,700 -0.1 (-1.02%) 515,545 4,992.19 0 0 9,800 10,700 8,900
06/08/2026 9,800 0 (0%) 416,223 4,051.81 0 0 9,800 10,700 8,900
05/08/2026 9,800 0 (0%) 1,375,561 13,678.36 0 0 9,800 10,700 8,900
04/08/2026 9,800 0 (0%) 597,925 5,815.96 0 0 9,800 10,700 8,900
03/08/2026 9,800 0.1 (1.03%) 958,477 9,267.98 0 0 9,700 10,600 8,800
31/07/2026 9,700 -0.1 (-1.02%) 917,607 8,903.89 0 0 9,800 10,700 8,900
30/07/2026 9,800 0.2 (2.08%) 1,133,562 10,988.89 0 0 9,600 10,500 8,700
29/07/2026 9,600 0 (0%) 439,604 4,197.41 0 0 9,600 10,500 8,700
28/07/2026 9,600 0.2 (2.13%) 1,432,841 13,704.3 0 0 9,400 10,300 8,500
27/07/2026 9,400 -0.3 (-3.09%) 799,355 7,555.44 0 0 9,700 10,600 8,800
24/07/2026 9,700 -0.2 (-2.02%) 207,487 2,015.45 0 0 9,900 10,800 9,000
23/07/2026 9,900 0.2 (2.06%) 970,132 9,414.24 0 0 9,700 10,600 8,800
22/07/2026 9,700 -0.3 (-3%) 423,679 4,166.03 0 0 10,000 11,000 9,000
21/07/2026 10,000 -0.1 (-0.99%) 425,204 4,230.13 0 0 10,100 11,100 9,100
20/07/2026 10,100 0 (0%) 980,631 9,779.39 0 0 10,100 11,100 9,100
17/07/2026 10,100 -0.2 (-1.94%) 327,166 3,322.32 0 0 10,300 11,300 9,300
16/07/2026 10,300 0 (0%) 554,762 5,636.26 0 0 10,300 11,300 9,300
15/07/2026 10,300 0 (0%) 393,863 4,037.97 0 0 10,300 11,300 9,300
14/07/2026 10,300 0 (0%) 275,251 2,827.31 0 0 10,300 11,300 9,300
13/07/2026 10,300 -0.1 (-0.96%) 961,940 9,871.77 0 0 10,400 11,400 9,400
10/07/2026 10,400 -0.3 (-2.8%) 524,453 5,535. 0 0 10,700 11,700 9,700
09/07/2026 10,700 0 (0%) 653,903 6,988.2 0 0 10,700 11,700 9,700
08/07/2026 10,700 -0.2 (-1.83%) 746,377 8,116.69 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.3 (2.83%) 968,555 10,392.38 0 0 10,600 11,600 9,600
06/07/2026 10,600 -0.5 (-4.5%) 1,393,160 15,034.2 0 0 11,100 12,200 10,000
03/07/2026 11,100 0.4 (3.74%) 2,611,418 28,544.89 0 0 10,700 11,700 9,700
02/07/2026 10,700 0.3 (2.88%) 2,679,371 28,350.39 0 0 10,400 11,400 9,400
01/07/2026 10,400 0 (0%) 481,800 4,978.25 0 0 10,400 11,400 9,400
30/06/2026 10,400 0.1 (0.97%) 521,353 5,393.81 0 0 10,300 11,300 9,300
29/06/2026 10,300 0.1 (0.98%) 452,045 4,631.2 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.1 (-0.97%) 427,140 4,373.89 0 0 10,300 11,300 9,300
25/06/2026 10,300 0 (0%) 170,318 1,746.11 0 0 10,300 11,300 9,300
24/06/2026 10,300 0.1 (0.98%) 456,033 4,658.67 0 0 10,200 11,200 9,200
23/06/2026 10,200 -0.2 (-1.92%) 602,216 6,182.86 0 0 10,400 11,400 9,400
22/06/2026 10,400 0 (0%) 1,342,012 13,793.98 0 0 10,400 11,400 9,400
19/06/2026 10,400 -0.1 (-0.95%) 585,929 6,131.11 0 0 10,500 11,500 9,500
18/06/2026 10,500 -0.2 (-1.87%) 564,639 5,995.73 0 0 10,700 11,700 9,700
17/06/2026 10,700 0 (0%) 972,522 10,428.26 104,000 1,144 10,700 11,700 9,700
16/06/2026 10,700 0.2 (1.9%) 1,393,978 14,789.36 0 0 10,500 11,500 9,500
15/06/2026 10,500 0.2 (1.94%) 1,707,144 17,809.89 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 472,806 4,868.56 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 439,378 4,489.97 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.1 (-0.96%) 997,723 10,310.64 0 0 10,400 11,400 9,400
09/06/2026 10,400 0 (0%) 629,360 6,513.18 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.6 (-5.45%) 2,021,551 21,082.65 104,000 1,144 11,000 12,100 9,900
05/06/2026 11,000 -0.3 (-2.65%) 1,900,779 20,850.65 0 0 11,300 12,400 10,200
04/06/2026 11,300 -0.3 (-2.59%) 3,189,235 35,982.88 0 0 11,600 12,700 10,500
03/06/2026 11,600 -0.1 (-0.85%) 2,944,157 33,949.31 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,608,348 30,786.05 0 0 12,000 13,200 10,800
01/06/2026 12,000 0.1 (0.84%) 1,264,370 15,012.39 0 0 11,900 13,000 10,800
29/05/2026 11,900 -0.2 (-1.65%) 764,369 9,141.71 0 0 12,100 13,300 10,900
28/05/2026 12,100 -0.1 (-0.82%) 1,208,878 14,621.29 0 0 12,200 13,400 11,000
27/05/2026 12,200 -0.1 (-0.81%) 1,773,072 21,586.75 1,496,000 16,605.6 12,300 13,500 11,100
26/05/2026 12,300 0.2 (1.65%) 1,120,309 13,679.69 0 0 12,100 13,300 10,900
25/05/2026 13,300 0.1 (0.76%) 1,878,042 24,855.62 0 0 13,200 14,500 11,900
22/05/2026 13,200 0.1 (0.76%) 1,565,731 20,429.1 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.2 (1.55%) 1,324,214 17,213.13 0 0 12,900 14,100 11,700
20/05/2026 12,900 0 (0%) 1,128,147 14,378.77 0 0 12,900 14,100 11,700
19/05/2026 12,900 0 (0%) 623,730 8,069.13 0 0 12,900 14,100 11,700
18/05/2026 12,900 -0.2 (-1.53%) 928,317 11,991.19 0 0 13,100 14,400 11,800
15/05/2026 13,100 0.1 (0.77%) 826,092 10,743.12 0 0 13,000 14,300 11,700
14/05/2026 13,000 0.2 (1.56%) 943,605 12,191.28 0 0 12,800 14,000 11,600
13/05/2026 12,800 -0.2 (-1.54%) 357,505 4,589.8 0 0 13,000 14,300 11,700
12/05/2026 13,000 0.1 (0.78%) 305,656 3,953.74 0 0 12,900 14,100 11,700
11/05/2026 12,900 -0.2 (-1.53%) 373,924 4,855.03 0 0 13,100 14,400 11,800
08/05/2026 13,100 0 (0%) 520,731 6,794.33 0 0 13,100 14,400 11,800
07/05/2026 13,100 -0.1 (-0.76%) 1,097,921 14,529.55 0 0 13,200 14,500 11,900
06/05/2026 13,200 0.2 (1.54%) 574,666 7,518.28 3,163,860 37,017.16 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 611,528 7,905.75 0 0 13,000 14,300 11,700
04/05/2026 13,000 0.1 (0.78%) 357,052 4,635.4 0 0 12,900 14,100 11,700

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