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 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/11/2026 5,500 0 (0%) 20 0.11 0 0 5,500 6,300 4,700
30/10/2026 5,500 0.3 (5.77%) 174 0.97 0 0 5,200 5,900 4,500
29/10/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
28/10/2026 5,100 0 (0%) 30 0.15 0 0 5,100 5,800 4,400
27/10/2026 5,100 -0.4 (-7.27%) 2,030 10.37 0 0 5,500 6,300 4,700
26/10/2026 5,500 0 (0%) 5,049 27.77 0 0 5,500 6,300 4,700
23/10/2026 5,600 0.1 (1.82%) 460 2.5 0 0 5,500 6,300 4,700
22/10/2026 5,500 -0.5 (-8.33%) 15,401 84.72 0 0 6,000 6,900 5,100
21/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/10/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
19/10/2026 6,000 0.6 (11.11%) 220 1.32 0 0 5,400 6,200 4,600
16/10/2026 5,400 0 (0%) 81 0.37 0 0 5,400 6,200 4,600
15/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2026 5,400 0.1 (1.89%) 287 1.59 0 0 5,300 6,000 4,600
13/10/2026 5,200 0 (0%) 301 1.59 0 0 5,200 5,900 4,500
12/10/2026 5,200 -0.1 (-1.89%) 1,805 9.33 0 0 5,300 6,000 4,600
09/10/2026 5,300 0 (0%) 202 1.07 0 0 5,300 6,000 4,600
08/10/2026 5,100 -0.9 (-15%) 600 3.2 0 0 6,000 6,900 5,100
07/10/2026 5,600 0 (0%) 313 1.88 0 0 5,600 6,400 4,800
06/10/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
05/10/2026 5,200 0 (0%) 800 4.44 0 0 5,200 5,900 4,500
02/10/2026 5,200 -0.5 (-8.77%) 8,200 42.83 0 0 5,700 6,500 4,900
01/10/2026 5,700 0 (0%) 9 0.05 0 0 5,700 6,500 4,900
30/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/09/2026 5,700 -1 (-14.93%) 1,700 9.69 0 0 6,700 7,700 5,700
28/09/2026 6,700 0.6 (9.84%) 303 2.03 0 0 6,100 7,000 5,200
25/09/2026 6,100 0.6 (10.91%) 301 1.84 0 0 5,500 6,300 4,700
24/09/2026 5,500 -0.1 (-1.79%) 100 0.55 0 0 5,600 6,400 4,800
23/09/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
22/09/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
18/09/2026 5,600 0.3 (5.66%) 200 1.11 0 0 5,300 6,000 4,600
17/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/09/2026 5,300 0 (0%) 4,201 22.27 0 0 5,300 6,000 4,600
14/09/2026 5,300 -0.1 (-1.85%) 502 2.66 0 0 5,400 6,200 4,600
11/09/2026 5,600 0.3 (5.66%) 602 3.22 0 0 5,300 6,000 4,600
10/09/2026 5,300 -0.2 (-3.64%) 17,101 91.01 0 0 5,500 6,300 4,700
09/09/2026 5,600 0.3 (5.66%) 3,300 18.3 0 0 5,300 6,000 4,600
08/09/2026 5,300 -0.3 (-5.36%) 1,500 8 0 0 5,600 6,400 4,800
07/09/2026 5,600 -0.1 (-1.75%) 1,906 10.67 0 0 5,700 6,500 4,900
04/09/2026 5,700 0.1 (1.79%) 110 0.62 0 0 5,600 6,400 4,800
03/09/2026 5,600 0.1 (1.82%) 303 1.7 0 0 5,500 6,300 4,700
28/08/2026 5,600 0.1 (1.82%) 200 1.09 0 0 5,500 6,300 4,700
27/08/2026 5,600 0.1 (1.82%) 7,800 42.85 0 0 5,500 6,300 4,700
26/08/2026 5,400 0.3 (5.88%) 410 2.23 0 0 5,100 5,800 4,400
25/08/2026 5,800 -0.2 (-3.33%) 10,900 56.09 0 0 6,000 6,900 5,100
24/08/2026 6,000 -1 (-14.29%) 2,643 15.9 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
20/08/2026 6,100 -0.2 (-3.17%) 1,343 9.47 0 0 6,300 7,200 5,400
19/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2026 6,300 0 (0%) 314 1.97 0 0 6,300 7,200 5,400
17/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/08/2026 6,300 0.8 (14.55%) 900 5.67 0 0 5,500 6,300 4,700
13/08/2026 5,400 -0.5 (-8.47%) 2,000 10.96 0 0 5,900 6,700 5,100
12/08/2026 6,300 0 (0%) 1,729 10.16 0 0 6,300 7,200 5,400
11/08/2026 6,300 0.8 (14.55%) 4,911 30.94 0 0 5,500 6,300 4,700
10/08/2026 5,500 0 (0%) 9 0.05 0 0 5,500 6,300 4,700
07/08/2026 5,500 -0.9 (-14.06%) 1,950 10.79 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 32 0.2 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.6 (10.34%) 710 4.52 0 0 5,800 6,600 5,000
03/08/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
31/07/2026 5,800 0.3 (5.45%) 110 0.64 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 200 1.1 0 0 5,400 6,200 4,600
27/07/2026 5,400 0 (0%) 26 0.14 0 0 5,400 6,200 4,600
24/07/2026 5,300 -0.6 (-10.17%) 400 2.14 0 0 5,900 6,700 5,100
23/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/07/2026 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.7 (13.21%) 700 4.2 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 25 0.13 0 0 5,300 6,000 4,600
14/07/2026 5,300 -0.8 (-13.11%) 100 0.53 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.1 (1.67%) 209 1.26 0 0 6,000 6,900 5,100
09/07/2026 5,800 -0.3 (-4.92%) 401 2.39 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 -0.2 (-3.17%) 300 1.84 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.5 (8.62%) 1,106 6.99 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
01/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,600 -0.4 (-6.67%) 900 5.2 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/06/2026 6,000 0 (0%) 149 0.89 0 0 6,000 6,900 5,100
23/06/2026 5,600 -0.4 (-6.67%) 1,217 7.26 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.2 (3.45%) 242 1.44 0 0 5,800 6,600 5,000
16/06/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
15/06/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/06/2026 5,900 0.4 (7.27%) 1,200 6.92 0 0 5,500 6,300 4,700
11/06/2026 5,200 -0.2 (-3.7%) 800 4.41 0 0 5,400 6,200 4,600
10/06/2026 5,100 -0.8 (-13.56%) 1,400 7.49 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/06/2026 6,100 0.4 (7.02%) 400 2.37 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 -0.3 (-5%) 700 3.99 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 301 1.81 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/05/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,800 0.1 (1.75%) 900 5.22 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 102 0.58 0 0 5,700 6,500 4,900
15/05/2026 6,200 0.5 (8.77%) 610 3.48 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 4,610 26.28 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 120 0.68 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 20 0.12 0 0 5,700 6,500 4,900
08/05/2026 6,000 0.2 (3.45%) 1,845 10.57 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
04/05/2026 5,800 -0.6 (-9.38%) 500 2.9 0 0 6,400 7,300 5,500

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