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 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
02/11/2026 10,300 -1.6 (-13.45%) 1,500 15.45 0 0 11,900 13,600 10,200
30/10/2026 11,900 0 (0%) 10,701 127. 0 0 11,900 13,600 10,200
29/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/10/2026 11,900 0.6 (5.31%) 100 1.19 0 0 11,300 12,900 9,700
27/10/2026 11,900 0 (0%) 1,000 11.3 0 0 11,900 13,600 10,200
26/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/10/2026 11,900 0 (0%) 2 0.02 0 0 11,900 13,600 10,200
20/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 7 0.07 0 0 11,900 13,600 10,200
15/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/10/2026 11,900 0.8 (7.21%) 100 1.19 0 0 11,100 12,700 9,500
02/10/2026 11,900 0 (0%) 1,800 19.98 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 2 0.03 0 0 11,900 13,600 10,200
30/09/2026 11,900 -2 (-14.39%) 10,000 119 0 0 13,900 15,900 11,900
29/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
22/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
18/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
17/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
15/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/08/2026 13,900 0.1 (0.72%) 500 6.95 0 0 13,800 15,800 11,800
21/08/2026 13,900 0.2 (1.46%) 5,000 69 0 0 13,700 15,700 11,700
20/08/2026 13,700 0 (0%) 109 1.48 0 0 13,700 15,700 11,700
19/08/2026 13,700 0 (0%) 13 0.15 0 0 13,700 15,700 11,700
18/08/2026 13,700 0 (0%) 1,101 15.08 0 0 13,700 15,700 11,700
17/08/2026 13,700 0.1 (0.74%) 1,000 13.7 0 0 13,600 15,600 11,600
14/08/2026 13,600 0.1 (0.74%) 1,010 13.72 0 0 13,500 15,500 11,500
13/08/2026 13,600 0.1 (0.74%) 2,009 27.19 0 0 13,500 15,500 11,500
12/08/2026 13,500 0.1 (0.75%) 200 2.69 0 0 13,400 15,400 11,400
11/08/2026 11,400 -1.9 (-14.29%) 2,109 28.14 0 0 13,300 15,200 11,400
10/08/2026 13,400 0.3 (2.29%) 3,200 42.62 0 0 13,100 15,000 11,200
07/08/2026 12,500 -0.2 (-1.57%) 7,100 93.19 0 0 12,700 14,600 10,800
06/08/2026 12,700 0.1 (0.79%) 1,000 12.7 0 0 12,600 14,400 10,800
05/08/2026 12,700 0.2 (1.6%) 3,509 44.15 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/08/2026 12,500 0.5 (4.17%) 1,000 12.5 0 0 12,000 13,800 10,200
31/07/2026 12,000 0.2 (1.69%) 101 1.21 0 0 11,800 13,500 10,100
30/07/2026 11,800 1 (9.26%) 2,600 30.55 0 0 10,800 12,400 9,200
29/07/2026 11,500 0 (0%) 2,510 27.09 0 0 11,500 13,200 9,800
28/07/2026 11,900 0.9 (8.18%) 6,500 74.58 0 0 11,000 12,600 9,400
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/07/2026 11,000 1 (10%) 3,223 35.3 0 0 10,000 11,500 8,500
22/07/2026 10,400 0.6 (6.12%) 739 7.39 0 0 9,800 11,200 8,400
21/07/2026 10,800 0.9 (9.09%) 5,600 55.08 0 0 9,900 11,300 8,500
20/07/2026 10,500 -0.1 (-0.94%) 2,601 25.76 0 0 10,600 12,100 9,100
17/07/2026 10,600 0.8 (8.16%) 100 1.06 0 0 9,800 11,200 8,400
16/07/2026 10,400 0.1 (0.97%) 1,600 15.64 0 0 10,300 11,800 8,800
15/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/07/2026 11,000 0.6 (5.77%) 5,149 53.19 0 0 10,400 11,900 8,900
13/07/2026 10,700 -0.4 (-3.6%) 3,000 31.1 0 0 11,100 12,700 9,500
10/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/07/2026 11,100 0.5 (4.72%) 136 1.51 0 0 10,600 12,100 9,100
08/07/2026 11,100 0.2 (1.83%) 404 4.28 0 0 10,900 12,500 9,300
07/07/2026 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
06/07/2026 11,000 -0.2 (-1.79%) 10,500 108.34 0 0 11,200 12,800 9,600
03/07/2026 11,300 -1.2 (-9.6%) 3,800 42.59 0 0 12,500 14,300 10,700
02/07/2026 12,200 1.2 (10.91%) 3,100 38.72 0 0 11,000 12,600 9,400
01/07/2026 12,300 1.3 (11.82%) 14,706 161.89 0 0 11,000 12,600 9,400
30/06/2026 12,000 0 (0%) 10,301 113.16 0 0 12,000 13,800 10,200
29/06/2026 13,000 -0.5 (-3.7%) 7,700 92.46 0 0 13,500 15,500 11,500
26/06/2026 13,500 -0.5 (-3.57%) 2,313 31.16 0 0 14,000 16,100 11,900
25/06/2026 14,000 1.1 (8.53%) 106 1.48 0 0 12,900 14,800 11,000
24/06/2026 13,400 0.9 (7.2%) 2,400 30.97 0 0 12,500 14,300 10,700
23/06/2026 12,600 0.1 (0.8%) 2,100 26.18 0 0 12,500 14,300 10,700
22/06/2026 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
19/06/2026 12,500 0 (0%) 1,615 19.89 0 0 12,500 14,300 10,700
18/06/2026 12,500 0.6 (5.04%) 2,000 24.9 0 0 11,900 13,600 10,200
17/06/2026 12,100 1.2 (11.01%) 15,110 179.48 0 0 10,900 12,500 9,300
16/06/2026 11,300 0.7 (6.6%) 4,800 52.23 0 0 10,600 12,100 9,100
15/06/2026 10,700 0.6 (5.94%) 3,400 35.91 0 0 10,100 11,600 8,600
12/06/2026 10,400 -0.2 (-1.89%) 1,900 19.19 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/06/2026 10,700 0.3 (2.88%) 800 8.44 0 0 10,400 11,900 8,900
09/06/2026 10,400 0.4 (4%) 103 1.07 0 0 10,000 11,500 8,500
08/06/2026 10,300 -0.1 (-0.96%) 600 5.99 0 0 10,400 11,900 8,900
05/06/2026 10,500 0.1 (0.96%) 700 7.25 0 0 10,400 11,900 8,900
04/06/2026 10,600 0.5 (4.95%) 700 7.27 0 0 10,100 11,600 8,600
03/06/2026 10,400 -1 (-8.77%) 1,200 12.08 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
28/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
26/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/05/2026 11,400 1.1 (10.68%) 100 1.14 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 76 0.74 0 0 10,300 11,800 8,800
15/05/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
14/05/2026 9,000 -0.9 (-9.09%) 501 4.51 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.6 (-5.71%) 100 0.99 0 0 10,500 12,000 9,000
12/05/2026 10,800 1.2 (12.5%) 900 9.43 0 0 9,600 11,000 8,200
11/05/2026 9,600 -0.9 (-8.57%) 500 4.8 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/05/2026 10,500 0.6 (6.06%) 100 1.05 0 0 9,900 11,300 8,500
04/05/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500

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