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
04/11/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/11/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/11/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
30/10/2026 12,500 0.2 (1.63%) 2,800 34.82 0 0 12,300 14,100 10,500
29/10/2026 12,400 0.1 (0.81%) 3,406 41.93 0 0 12,300 14,100 10,500
28/10/2026 12,300 0 (0%) 601 7.39 0 0 12,300 14,100 10,500
27/10/2026 12,300 0 (0%) 300 3.69 0 0 12,300 14,100 10,500
26/10/2026 12,300 -0.1 (-0.81%) 203 2.5 0 0 12,400 14,200 10,600
23/10/2026 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
22/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/10/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
20/10/2026 12,400 -0.1 (-0.8%) 1,700 21.08 0 0 12,500 14,300 10,700
19/10/2026 12,500 0 (0%) 1,105 13.84 0 0 12,500 14,300 10,700
16/10/2026 12,500 -0.2 (-1.57%) 500 6.25 0 0 12,700 14,600 10,800
15/10/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/10/2026 12,800 0.3 (2.4%) 200 2.53 0 0 12,500 14,300 10,700
13/10/2026 12,500 0 (0%) 1,000 12.5 0 0 12,500 14,300 10,700
12/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/10/2026 12,500 0.3 (2.46%) 100 1.25 0 0 12,200 14,000 10,400
08/10/2026 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
07/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/10/2026 12,200 0 (0%) 1,000 12.2 0 0 12,200 14,000 10,400
02/10/2026 12,600 0.4 (3.28%) 1,100 13.46 0 0 12,200 14,000 10,400
01/10/2026 12,200 0.7 (6.09%) 2,405 29.22 0 0 11,500 13,200 9,800
30/09/2026 11,500 -1.4 (-10.85%) 100 1.15 0 0 12,900 14,800 11,000
29/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/09/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
25/09/2026 12,900 0 (0%) 131 1.75 0 0 12,900 14,800 11,000
24/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/09/2026 12,900 0 (0%) 6 0.08 0 0 12,900 14,800 11,000
22/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/09/2026 12,900 -0.4 (-3.01%) 301 3.89 0 0 13,300 15,200 11,400
17/09/2026 13,300 1.3 (10.83%) 111 1.47 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
11/09/2026 12,000 -2.1 (-14.89%) 800 9.6 0 0 14,100 16,200 12,000
10/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/09/2026 14,100 0 (0%) 3 0.04 0 0 14,100 16,200 12,000
08/09/2026 14,100 0.6 (4.44%) 101 1.42 0 0 13,500 15,500 11,500
07/09/2026 13,500 0 (0%) 4 0.06 0 0 13,500 15,500 11,500
04/09/2026 13,500 0 (0%) 104 1.4 0 0 13,500 15,500 11,500
03/09/2026 13,500 -1.2 (-8.16%) 500 6.75 0 0 14,700 16,900 12,500
28/08/2026 14,700 0 (0%) 102 1.5 0 0 14,700 16,900 12,500
27/08/2026 14,700 1.1 (8.09%) 102 1.5 0 0 13,600 15,600 11,600
26/08/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
25/08/2026 13,600 0.5 (3.82%) 100 1.36 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 1,006 13.18 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 50 0.65 0 0 13,100 15,000 11,200
20/08/2026 13,000 0 (0%) 1,104 14.46 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 5,700 74.1 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 116 1.51 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0.1 (0.78%) 100 1.3 0 0 12,900 14,800 11,000
11/08/2026 12,400 0.1 (0.81%) 783 10.05 0 0 12,300 14,100 10,500
10/08/2026 14,100 1.8 (14.63%) 6,701 82.63 0 0 12,300 14,100 10,500
07/08/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/08/2026 12,300 0 (0%) 11 0.14 0 0 12,300 14,100 10,500
04/08/2026 12,300 -0.1 (-0.81%) 109 1.34 0 0 12,400 14,200 10,600
03/08/2026 12,400 -0.4 (-3.13%) 400 4.97 0 0 12,800 14,700 10,900
31/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 10 0.12 0 0 12,800 14,700 10,900
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/07/2026 12,800 0 (0%) 401 5.13 0 0 12,800 14,700 10,900
24/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
23/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2026 12,800 -0.1 (-0.78%) 500 6.4 0 0 12,900 14,800 11,000
21/07/2026 12,900 0 (0%) 4,701 60.63 0 0 12,900 14,800 11,000
20/07/2026 12,900 0.1 (0.78%) 121 1.56 0 0 12,800 14,700 10,900
17/07/2026 12,900 0.4 (3.2%) 1,000 12.78 0 0 12,500 14,300 10,700
16/07/2026 12,500 0.5 (4.17%) 1,500 18.75 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 1,001 12.01 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 603 7.24 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 201 2.41 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 15 0.18 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,800 10,200
26/06/2026 12,000 -1 (-7.69%) 1,200 14.42 0 0 13,000 14,900 11,100
25/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/06/2026 13,000 0.4 (3.17%) 280 3.64 0 0 12,600 14,400 10,800
23/06/2026 13,700 0.2 (1.48%) 1,201 16.41 0 0 13,500 15,500 11,500
22/06/2026 13,600 0.2 (1.49%) 4,502 60.78 0 0 13,400 15,400 11,400
19/06/2026 13,600 0 (0%) 7,501 100.84 0 0 13,600 15,600 11,600
18/06/2026 13,400 -0.1 (-0.74%) 4,724 64.05 0 0 13,500 15,500 11,500
17/06/2026 13,200 -0.4 (-2.94%) 10,661 143.47 0 0 13,600 15,600 11,600
16/06/2026 13,400 -0.1 (-0.74%) 2,905 39.49 0 0 13,500 15,500 11,500
15/06/2026 14,600 1.6 (12.31%) 1,362 18.31 0 0 13,000 14,900 11,100
12/06/2026 12,300 -1.2 (-8.89%) 4,208 54.62 0 0 13,500 15,500 11,500
11/06/2026 13,100 -0.5 (-3.68%) 1,600 21.61 0 0 13,600 15,600 11,600
10/06/2026 13,300 -0.3 (-2.21%) 3,286 44.62 0 0 13,600 15,600 11,600
09/06/2026 13,500 1.1 (8.87%) 1,115 15.12 0 0 12,400 14,200 10,600
08/06/2026 12,500 0.4 (3.31%) 5,457 67.92 0 0 12,100 13,900 10,300
05/06/2026 13,400 1.5 (12.61%) 2,600 31.34 0 0 11,900 13,600 10,200
04/06/2026 11,900 0 (0%) 25 0.34 0 0 11,900 13,600 10,200
03/06/2026 13,000 -0.3 (-2.26%) 1,100 13.04 0 0 13,300 15,200 11,400
02/06/2026 13,300 0 (0%) 1,001 13.31 0 0 13,300 15,200 11,400
01/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/05/2026 13,300 0 (0%) 150 2. 0 0 13,300 15,200 11,400
28/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/05/2026 13,300 0 (0%) 100 1.33 0 0 13,300 15,200 11,400
21/05/2026 13,300 -0.1 (-0.75%) 500 6.65 0 0 13,400 15,400 11,400
20/05/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
19/05/2026 13,400 0 (0%) 1 0.01 0 0 13,400 15,400 11,400
18/05/2026 13,300 0.2 (1.53%) 2,997 40.18 0 0 13,100 15,000 11,200
15/05/2026 13,100 0.1 (0.77%) 1,001 13.11 0 0 13,000 14,900 11,100
14/05/2026 13,000 0 (0%) 2,446 31.8 0 0 13,000 14,900 11,100
13/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
12/05/2026 13,000 0 (0%) 153 1.99 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
08/05/2026 13,000 -0.5 (-3.7%) 100 1.3 0 0 13,500 15,500 11,500
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/05/2026 13,500 0 (0%) 8 0.1 0 0 13,500 15,500 11,500

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