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 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
29/10/2026 27,000 0 (0%) 1 0.03 0 0 27,000 29,700 24,300
28/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
27/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
23/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
22/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
21/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
20/10/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
19/10/2026 27,000 -3 (-10%) 100 2.7 0 0 30,000 33,000 27,000
16/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/10/2026 30,000 1.3 (4.53%) 100 3 0 0 28,700 31,500 25,900
14/10/2026 28,700 0 (0%) 1 0.03 0 0 28,700 31,500 25,900
13/10/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
12/10/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
09/10/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
08/10/2026 28,700 0 (0%) 1 0.03 0 0 28,700 31,500 25,900
07/10/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
06/10/2026 28,700 -0.1 (-0.35%) 270 7.6 0 0 28,800 31,600 26,000
05/10/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
02/10/2026 28,800 0.3 (1.05%) 100 2.88 0 0 28,500 31,300 25,700
01/10/2026 28,500 -0.5 (-1.72%) 100 2.85 0 0 29,000 31,900 26,100
30/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
29/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
28/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
25/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
24/09/2026 29,000 0 (0%) 1,100 31.9 0 0 29,000 31,900 26,100
23/09/2026 29,000 0 (0%) 6 0.17 0 0 29,000 31,900 26,100
22/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
21/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
18/09/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
17/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
16/09/2026 29,000 -0.9 (-3.01%) 240 6.9 0 0 29,900 32,800 27,000
15/09/2026 29,900 -0.1 (-0.33%) 4,200 125.58 0 0 30,000 33,000 27,000
14/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/09/2026 30,000 1 (3.45%) 1,000 30 0 0 29,000 31,900 26,100
28/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
27/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
26/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
25/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
24/08/2026 29,000 -1.7 (-5.54%) 100 2.9 0 0 30,700 33,700 27,700
21/08/2026 30,700 0 (0%) 0 0 0 0 30,700 33,700 27,700
20/08/2026 30,700 0 (0%) 0 0 0 0 30,700 33,700 27,700
19/08/2026 30,700 0 (0%) 0 0 0 0 30,700 33,700 27,700
18/08/2026 30,700 2.7 (9.64%) 100 3.07 0 0 28,000 30,800 25,200
17/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/08/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
13/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/08/2026 28,000 0 (0%) 12 0.37 0 0 28,000 30,800 25,200
06/08/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 100 2.8 0 0 29,000 31,900 26,100
04/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/08/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/07/2026 29,000 -1 (-3.33%) 300 8.7 0 0 30,000 33,000 27,000
30/07/2026 30,000 0 (0%) 1,000 29.41 0 0 30,000 33,000 27,000
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/07/2026 30,000 0 (0%) 1,000 30 0 0 30,000 33,000 27,000
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/07/2026 30,000 0 (0%) 1,700 51 0 0 30,000 33,000 27,000
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/07/2026 30,000 -1.7 (-5.36%) 2,000 60 0 0 31,700 34,800 28,600
20/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
17/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
14/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
13/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
10/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
09/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
08/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
07/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
06/07/2026 31,700 0 (0%) 8 0.24 0 0 31,700 34,800 28,600
03/07/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
02/07/2026 31,700 1.7 (5.67%) 101 3.2 0 0 30,000 33,000 27,000
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/06/2026 30,000 -0.5 (-1.64%) 510 15.34 0 0 30,500 33,500 27,500
29/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
26/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
25/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
24/06/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
23/06/2026 30,500 -1.2 (-3.79%) 831 25.34 0 0 31,700 34,800 28,600
22/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
19/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
18/06/2026 31,700 0 (0%) 301 9.54 0 0 31,700 34,800 28,600
17/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
11/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
09/06/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
08/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
05/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/06/2026 32,200 0 (0%) 100 3.22 0 0 32,200 35,400 29,000
03/06/2026 32,200 1.3 (4.21%) 100 3.22 0 0 30,900 33,900 27,900
02/06/2026 30,900 0.4 (1.31%) 800 24.96 0 0 30,500 33,500 27,500
01/06/2026 30,500 -3.1 (-9.23%) 400 12.2 0 0 33,600 36,900 30,300
29/05/2026 33,600 0 (0%) 1 0.03 0 0 33,600 36,900 30,300
28/05/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/05/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
26/05/2026 33,600 2.8 (9.09%) 100 3.36 0 0 30,800 33,800 27,800
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
22/05/2026 30,800 -2.5 (-7.51%) 100 3.08 0 0 33,300 36,600 30,000
21/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
18/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
12/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
11/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
08/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
05/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000

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