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 13,700 -0.1 (-0.72%) 17,000 241.3 0 0 13,800 15,800 11,800
29/10/2026 13,800 -0.3 (-2.13%) 32,540 450.63 0 0 14,100 16,200 12,000
28/10/2026 14,200 0.2 (1.43%) 24,431 345.31 0 0 14,000 16,100 11,900
27/10/2026 14,000 0.1 (0.72%) 21,810 304.85 0 0 13,900 15,900 11,900
26/10/2026 13,900 -0.1 (-0.71%) 50,561 700.85 0 0 14,000 16,100 11,900
23/10/2026 14,000 -0.4 (-2.78%) 21,100 295.21 0 0 14,400 16,500 12,300
22/10/2026 14,400 0.2 (1.41%) 39,210 562.79 0 0 14,200 16,300 12,100
21/10/2026 14,400 0.7 (5.11%) 71,159 1,012.68 0 0 13,700 15,700 11,700
20/10/2026 13,600 -0.3 (-2.16%) 37,743 516.85 0 0 13,900 15,900 11,900
19/10/2026 13,900 -0.2 (-1.42%) 28,013 389.83 0 0 14,100 16,200 12,000
16/10/2026 14,100 0.3 (2.17%) 23,850 337.05 0 0 13,800 15,800 11,800
15/10/2026 13,900 -0.1 (-0.71%) 39,624 548.78 0 0 14,000 16,100 11,900
14/10/2026 14,000 -0.4 (-2.78%) 67,429 940.85 0 0 14,400 16,500 12,300
13/10/2026 14,500 -0.5 (-3.33%) 105,412 1,521.15 0 0 15,000 17,200 12,800
12/10/2026 14,800 -0.5 (-3.27%) 51,400 772.92 0 0 15,300 17,500 13,100
09/10/2026 15,300 -0.3 (-1.92%) 32,141 491.82 0 0 15,600 17,900 13,300
08/10/2026 15,600 0.5 (3.31%) 52,704 819.99 0 0 15,100 17,300 12,900
07/10/2026 15,100 -0.3 (-1.95%) 104,610 1,575.42 0 0 15,400 17,700 13,100
06/10/2026 15,400 -0.7 (-4.35%) 58,372 899.83 0 0 16,100 18,500 13,700
05/10/2026 16,000 0.2 (1.27%) 51,761 831.26 0 0 15,800 18,100 13,500
02/10/2026 15,800 -0.9 (-5.39%) 112,901 1,785.94 0 0 16,700 19,200 14,200
01/10/2026 16,400 -1.5 (-8.38%) 176,863 2,957.64 0 0 17,900 20,500 15,300
30/09/2026 17,600 -0.3 (-1.68%) 144,400 2,584.45 0 0 17,900 20,500 15,300
29/09/2026 17,900 -0.5 (-2.72%) 66,246 1,185.99 0 0 18,400 21,100 15,700
28/09/2026 18,200 0.5 (2.82%) 143,517 2,647.86 0 0 17,700 20,300 15,100
25/09/2026 18,000 -0.1 (-0.55%) 94,003 1,668.14 0 0 18,100 20,800 15,400
24/09/2026 17,800 -0.6 (-3.26%) 105,695 1,916.62 0 0 18,400 21,100 15,700
23/09/2026 18,600 1.7 (10.06%) 327,160 6,020.56 0 0 16,900 19,400 14,400
22/09/2026 17,200 0.1 (0.58%) 110,900 1,871.87 0 0 17,100 19,600 14,600
21/09/2026 17,100 0.1 (0.59%) 89,148 1,527.05 0 0 17,000 19,500 14,500
18/09/2026 17,000 0.6 (3.66%) 182,003 3,095.95 0 0 16,400 18,800 14,000
17/09/2026 16,800 0.9 (5.66%) 163,326 2,670.7 0 0 15,900 18,200 13,600
16/09/2026 15,700 -1.1 (-6.55%) 110,550 1,759.91 0 0 16,800 19,300 14,300
15/09/2026 16,700 -0.7 (-4.02%) 127,390 2,134.01 0 0 17,400 20,000 14,800
14/09/2026 17,500 0.7 (4.17%) 170,959 2,980.09 0 0 16,800 19,300 14,300
11/09/2026 17,100 1 (6.21%) 367,067 6,176.42 0 0 16,100 18,500 13,700
10/09/2026 15,600 0.3 (1.96%) 202,506 3,268.87 0 0 15,300 17,500 13,100
09/09/2026 15,600 2 (14.71%) 234,781 3,590.3 0 0 13,600 15,600 11,600
08/09/2026 13,500 -0.2 (-1.46%) 21,500 292.62 0 0 13,700 15,700 11,700
07/09/2026 13,700 0.8 (6.2%) 209,612 2,882.02 0 0 12,900 14,800 11,000
04/09/2026 12,900 -0.1 (-0.77%) 57,100 733.87 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 3,600 46.67 0 0 13,000 14,900 11,100
28/08/2026 13,200 0.2 (1.54%) 18,200 237.44 0 0 13,000 14,900 11,100
27/08/2026 13,000 -0.2 (-1.52%) 16,800 218.66 0 0 13,200 15,100 11,300
26/08/2026 13,200 0.1 (0.76%) 54,800 723.91 0 0 13,100 15,000 11,200
25/08/2026 13,000 -0.2 (-1.52%) 19,700 258.23 0 0 13,200 15,100 11,300
24/08/2026 13,200 -0.1 (-0.75%) 54,800 724.3 0 0 13,300 15,200 11,400
21/08/2026 13,400 0.3 (2.29%) 37,900 502.38 0 0 13,100 15,000 11,200
20/08/2026 13,200 0.1 (0.76%) 18,200 238.46 0 0 13,100 15,000 11,200
19/08/2026 13,100 -0.1 (-0.76%) 4,401 57.75 0 0 13,200 15,100 11,300
18/08/2026 13,200 0 (0%) 7,700 101.71 0 0 13,200 15,100 11,300
17/08/2026 13,300 -0.1 (-0.75%) 13,700 180.24 0 0 13,400 15,400 11,400
14/08/2026 13,500 0.2 (1.5%) 52,000 696.25 0 0 13,300 15,200 11,400
13/08/2026 13,200 0.1 (0.76%) 1,000 13.26 0 0 13,100 15,000 11,200
12/08/2026 13,200 0 (0%) 2,700 35.42 0 0 13,200 15,100 11,300
11/08/2026 13,200 -0.1 (-0.75%) 1,800 23.84 0 0 13,300 15,200 11,400
10/08/2026 13,300 0.2 (1.53%) 6,200 82.62 0 0 13,100 15,000 11,200
07/08/2026 13,100 -0.1 (-0.76%) 7,200 94 0 0 13,200 15,100 11,300
06/08/2026 13,200 0 (0%) 2,900 38.37 0 0 13,200 15,100 11,300
05/08/2026 13,500 0.2 (1.5%) 4,800 63.39 0 0 13,300 15,200 11,400
04/08/2026 13,400 0.4 (3.08%) 2,100 28 0 0 13,000 14,900 11,100
03/08/2026 13,300 0.4 (3.1%) 13,000 168.82 0 0 12,900 14,800 11,000
31/07/2026 12,800 -0.3 (-2.29%) 15,700 202.59 0 0 13,100 15,000 11,200
30/07/2026 13,000 0.2 (1.56%) 15,700 204.96 0 0 12,800 14,700 10,900
29/07/2026 12,900 0.2 (1.57%) 11,201 143.36 0 0 12,700 14,600 10,800
28/07/2026 12,500 -0.2 (-1.57%) 2,000 25.34 0 0 12,700 14,600 10,800
27/07/2026 12,800 0.5 (4.07%) 4,900 62.47 0 0 12,300 14,100 10,500
24/07/2026 12,400 -0.8 (-6.06%) 25,700 315.57 0 0 13,200 15,100 11,300
23/07/2026 13,200 0.3 (2.33%) 600 7.91 0 0 12,900 14,800 11,000
22/07/2026 12,700 -0.5 (-3.79%) 4,207 54.31 0 0 13,200 15,100 11,300
21/07/2026 13,100 -0.2 (-1.5%) 20,600 272 0 0 13,300 15,200 11,400
20/07/2026 13,400 -0.1 (-0.74%) 17,707 235.66 0 0 13,500 15,500 11,500
17/07/2026 13,600 0.1 (0.74%) 3,000 40.6 0 0 13,500 15,500 11,500
16/07/2026 13,700 0 (0%) 4,400 59.54 0 0 13,700 15,700 11,700
15/07/2026 13,800 0.1 (0.73%) 2,607 35.6 0 0 13,700 15,700 11,700
14/07/2026 13,700 0 (0%) 2,200 30.16 0 0 13,700 15,700 11,700
13/07/2026 13,600 -0.3 (-2.16%) 9,300 127.51 0 0 13,900 15,900 11,900
10/07/2026 14,000 0.1 (0.72%) 2,800 38.83 0 0 13,900 15,900 11,900
09/07/2026 13,900 0 (0%) 1,600 22.18 0 0 13,900 15,900 11,900
08/07/2026 13,900 0.2 (1.46%) 1,900 26.41 0 0 13,700 15,700 11,700
07/07/2026 13,800 -0.2 (-1.43%) 14,300 195.6 0 0 14,000 16,100 11,900
06/07/2026 14,000 -0.1 (-0.71%) 3,700 51.88 0 0 14,100 16,200 12,000
03/07/2026 14,200 0.2 (1.43%) 4,500 63.66 0 0 14,000 16,100 11,900
02/07/2026 14,200 0.2 (1.43%) 9,400 131.57 0 0 14,000 16,100 11,900
01/07/2026 14,200 0 (0%) 6,100 85.4 0 0 14,200 16,300 12,100
30/06/2026 14,200 0.3 (2.16%) 400 5.66 0 0 13,900 15,900 11,900
29/06/2026 14,300 0.4 (2.88%) 10,200 142.07 0 0 13,900 15,900 11,900
26/06/2026 14,100 0 (0%) 8,300 115.49 0 0 14,100 16,200 12,000
25/06/2026 14,000 0 (0%) 9,600 135.62 0 0 14,000 16,100 11,900
24/06/2026 14,100 -0.2 (-1.4%) 5,100 71.52 0 0 14,300 16,400 12,200
23/06/2026 14,300 0.4 (2.88%) 8,000 114.01 0 0 13,900 15,900 11,900
22/06/2026 13,900 -0.1 (-0.71%) 46,500 646.7 0 0 14,000 16,100 11,900
19/06/2026 14,000 -0.3 (-2.1%) 6,501 91.06 0 0 14,300 16,400 12,200
18/06/2026 14,500 0.6 (4.32%) 15,700 225.14 0 0 13,900 15,900 11,900
17/06/2026 14,100 0.1 (0.71%) 14,200 197.8 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 67,900 950.2 0 0 14,000 16,100 11,900
15/06/2026 13,900 0 (0%) 4,100 57.52 0 0 13,900 15,900 11,900
12/06/2026 14,000 0 (0%) 22,500 313.79 0 0 14,000 16,100 11,900
11/06/2026 14,000 -0.1 (-0.71%) 47,500 665 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 2,201 31.03 0 0 14,100 16,200 12,000
09/06/2026 14,200 -0.1 (-0.7%) 34,700 487.81 0 0 14,300 16,400 12,200
08/06/2026 14,300 -0.2 (-1.38%) 69,600 995.21 0 0 14,500 16,600 12,400
05/06/2026 14,400 0.1 (0.7%) 2,400 34.77 0 0 14,300 16,400 12,200
04/06/2026 14,300 0 (0%) 1,700 24.3 0 0 14,300 16,400 12,200
03/06/2026 14,300 0 (0%) 2,500 35.77 0 0 14,300 16,400 12,200
02/06/2026 14,300 -0.1 (-0.69%) 45,900 657.43 0 0 14,400 16,500 12,300
01/06/2026 14,400 -0.1 (-0.69%) 2,100 30.24 0 0 14,500 16,600 12,400
29/05/2026 14,600 0.1 (0.69%) 1,700 24.73 0 0 14,500 16,600 12,400
28/05/2026 14,400 -0.3 (-2.04%) 2,500 36.16 0 0 14,700 16,900 12,500
27/05/2026 14,700 0.1 (0.68%) 3,300 48.49 0 0 14,600 16,700 12,500
26/05/2026 14,600 0.1 (0.69%) 13,800 201.49 0 0 14,500 16,600 12,400
25/05/2026 14,500 0.1 (0.69%) 14,017 202.76 0 0 14,400 16,500 12,300
22/05/2026 14,600 0.2 (1.39%) 2,000 28.8 0 0 14,400 16,500 12,300
21/05/2026 14,500 0 (0%) 7,000 101.11 0 0 14,500 16,600 12,400
20/05/2026 14,600 0.1 (0.69%) 17,600 254.74 0 0 14,500 16,600 12,400
19/05/2026 14,600 0.2 (1.39%) 9,801 142.52 0 0 14,400 16,500 12,300
18/05/2026 14,300 -0.2 (-1.38%) 7,000 100.71 0 0 14,500 16,600 12,400
15/05/2026 14,600 -0.1 (-0.68%) 37,901 548.73 0 0 14,700 16,900 12,500
14/05/2026 14,700 0.2 (1.38%) 4,600 67.62 0 0 14,500 16,600 12,400
13/05/2026 14,600 -0.2 (-1.35%) 14,700 213.62 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.2 (1.37%) 15,400 228.08 0 0 14,600 16,700 12,500
11/05/2026 14,600 0.1 (0.69%) 12,000 175.14 0 0 14,500 16,600 12,400
08/05/2026 14,600 0.2 (1.39%) 2,800 40.68 0 0 14,400 16,500 12,300
07/05/2026 14,400 0.1 (0.7%) 4,700 67.6 0 0 14,300 16,400 12,200
06/05/2026 14,400 0 (0%) 16,929 242.64 0 0 14,400 16,500 12,300
05/05/2026 14,400 -0.2 (-1.37%) 8,500 122.4 0 0 14,600 16,700 12,500
04/05/2026 14,500 -0.3 (-2.03%) 13,900 202.69 0 0 14,800 17,000 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