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 15,000 -0.75 (-4.76%) 300 4.5 0 0 15,750 16,850 14,650
29/10/2026 15,750 0.25 (1.61%) 500 7.89 0 0 15,500 16,550 14,450
28/10/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
27/10/2026 15,500 -0.3 (-1.9%) 100 1.55 0 0 15,800 16,900 14,700
26/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
23/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
22/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/10/2026 15,800 -0.3 (-1.86%) 300 4.74 0 0 16,100 17,200 15,000
20/10/2026 16,100 0.6 (3.87%) 300 4.66 0 0 15,500 16,550 14,450
19/10/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
16/10/2026 15,500 -0.05 (-0.32%) 300 4.65 0 0 15,550 16,600 14,500
15/10/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
14/10/2026 15,550 -0.8 (-4.89%) 1,000 15.7 0 0 16,350 17,450 15,250
13/10/2026 16,350 1 (6.51%) 200 3.27 0 0 15,350 16,400 14,300
12/10/2026 15,350 -0.3 (-1.92%) 500 7.68 0 0 15,650 16,700 14,600
09/10/2026 15,650 -0.8 (-4.86%) 400 6.26 0 0 16,450 17,600 15,300
08/10/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
07/10/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
06/10/2026 16,450 0.45 (2.81%) 100 1.65 0 0 16,000 17,100 14,900
05/10/2026 16,000 0 (0%) 0 0 4,507,418 74,823.14 16,000 17,100 14,900
02/10/2026 16,000 0.2 (1.27%) 400 6.4 0 0 15,800 16,900 14,700
01/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
30/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
29/09/2026 15,800 0 (0%) 0 0 3,296,032 49,770.08 15,800 16,900 14,700
28/09/2026 15,800 0.3 (1.94%) 100 1.58 0 0 15,500 16,550 14,450
25/09/2026 15,500 -0.5 (-3.13%) 100 1.55 0 0 16,000 17,100 14,900
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/09/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
22/09/2026 16,000 0 (0%) 100 1.6 3,361,050 50,415.75 16,000 17,100 14,900
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/09/2026 16,000 -0.3 (-1.84%) 200 3.2 0 0 16,300 17,400 15,200
17/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
16/09/2026 16,300 0.3 (1.88%) 200 3.26 0 0 16,000 17,100 14,900
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
14/09/2026 16,000 -0.1 (-0.62%) 500 8 0 0 16,100 17,200 15,000
11/09/2026 16,100 0.1 (0.63%) 700 11.23 0 0 16,000 17,100 14,900
10/09/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,100 14,900
09/09/2026 16,000 -0.3 (-1.84%) 1,100 17.65 0 0 16,300 17,400 15,200
08/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/09/2026 16,300 -0.2 (-1.21%) 200 3.21 0 0 16,500 17,650 15,350
03/09/2026 16,500 -0.1 (-0.6%) 3,000 47.68 0 0 16,600 17,750 15,450
28/08/2026 16,600 0 (0%) 1,100 17.63 0 0 16,600 17,750 15,450
27/08/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
26/08/2026 16,600 -0.3 (-1.78%) 900 14.65 0 0 16,900 18,050 15,750
25/08/2026 16,900 0 (0%) 600 9.74 1,500,000 24,000 16,900 18,050 15,750
24/08/2026 16,900 0.25 (1.5%) 4,900 79.44 0 0 16,650 17,800 15,500
21/08/2026 16,650 -0.35 (-2.06%) 8,400 137.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/08/2026 17,000 0 (0%) 300 5.1 1,500,000 24,000 17,000 18,150 15,850
17/08/2026 17,000 0.05 (0.29%) 700 11.5 0 0 16,950 18,100 15,800
14/08/2026 16,950 0 (0%) 400 6.78 0 0 16,950 18,100 15,800
13/08/2026 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
12/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
11/08/2026 16,950 0.1 (0.59%) 1,100 18.4 1,389,298 22,228.77 16,850 18,000 15,700
10/08/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/08/2026 16,850 0.05 (0.3%) 500 8.41 0 0 16,800 17,950 15,650
06/08/2026 16,800 -0.05 (-0.3%) 100 1.68 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.05 (-0.3%) 100 1.69 0 0 16,900 18,050 15,750
04/08/2026 16,900 0.6 (3.68%) 5,600 89.02 0 0 16,300 17,400 15,200
03/08/2026 16,300 0.3 (1.88%) 600 9.68 0 0 16,000 17,100 14,900
31/07/2026 16,000 -0.8 (-4.76%) 3,000 48.26 0 0 16,800 17,950 15,650
30/07/2026 16,800 -0.05 (-0.3%) 1,300 20.78 0 0 16,850 18,000 15,700
29/07/2026 16,850 0 (0%) 1,200 19.72 0 0 16,850 18,000 15,700
28/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
27/07/2026 16,850 -0.1 (-0.59%) 8,000 128.33 0 0 16,950 18,100 15,800
24/07/2026 16,950 0.15 (0.89%) 5,400 87.36 0 0 16,800 17,950 15,650
23/07/2026 16,800 0 (0%) 2,600 41.88 0 0 16,800 17,950 15,650
22/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
21/07/2026 16,800 0.05 (0.3%) 100 1.68 0 0 16,750 17,900 15,600
20/07/2026 16,750 -0.05 (-0.3%) 6,100 97.95 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/07/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
15/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
14/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
13/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 700 11.46 0 0 16,900 18,050 15,750
09/07/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
08/07/2026 16,900 0 (0%) 100 1.69 0 0 16,900 18,050 15,750
07/07/2026 16,900 0.05 (0.3%) 1,300 21.5 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 -0.05 (-0.3%) 200 3.32 0 0 16,900 18,050 15,750
02/07/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
01/07/2026 16,900 0.3 (1.81%) 200 3.38 0 0 16,600 17,750 15,450
30/06/2026 16,600 -0.35 (-2.06%) 100 1.66 0 0 16,950 18,100 15,800
29/06/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
26/06/2026 16,950 0.05 (0.3%) 1,200 19.89 0 0 16,900 18,050 15,750
25/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
24/06/2026 16,900 0 (0%) 300 5.02 0 0 16,900 18,050 15,750
23/06/2026 16,900 0.1 (0.6%) 3,200 53.78 0 0 16,800 17,950 15,650
22/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
19/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
18/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 900 14.75 0 0 16,900 18,050 15,750
15/06/2026 16,900 0.1 (0.6%) 200 3.37 0 0 16,800 17,950 15,650
12/06/2026 16,800 -0.1 (-0.59%) 800 13.17 0 0 16,900 18,050 15,750
11/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
10/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
09/06/2026 16,900 0.1 (0.6%) 300 5.06 0 0 16,800 17,950 15,650
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
05/06/2026 16,800 -0.15 (-0.88%) 400 6.75 0 0 16,950 18,100 15,800
04/06/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
03/06/2026 16,950 0.25 (1.5%) 500 8.46 0 0 16,700 17,850 15,550
02/06/2026 16,700 -0.2 (-1.18%) 2,000 33.4 0 0 16,900 18,050 15,750
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
27/05/2026 16,900 0.2 (1.2%) 100 1.69 0 0 16,700 17,850 15,550
26/05/2026 16,700 0 (0%) 0 0 7,685,554 119,510.36 16,700 17,850 15,550
25/05/2026 16,700 0.2 (1.21%) 1,200 19.77 0 0 16,500 17,650 15,350
22/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/05/2026 16,500 0 (0%) 900 14.77 0 0 16,500 17,650 15,350
18/05/2026 16,500 -0.05 (-0.3%) 2,000 32.92 0 0 16,550 17,700 15,400
15/05/2026 16,550 0.25 (1.53%) 800 12.95 0 0 16,300 17,400 15,200
14/05/2026 16,300 -0.6 (-3.55%) 7,800 125.96 0 0 16,900 18,050 15,750
13/05/2026 16,900 0.1 (0.6%) 8,900 143.5 0 0 16,800 17,950 15,650
12/05/2026 16,800 -0.3 (-1.75%) 1,200 19.34 0 0 17,100 18,250 15,950
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
08/05/2026 17,100 0 (0%) 3,000 51.3 0 0 17,100 18,250 15,950
07/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
06/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
05/05/2026 17,100 0 (0%) 100 1.71 0 0 17,100 18,250 15,950
04/05/2026 17,100 -0.05 (-0.29%) 3,700 62.5 0 0 17,150 18,350 15,950

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