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 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/11/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/10/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/10/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/10/2026 11,600 0 (0%) 75 0.9 0 0 11,600 13,300 9,900
27/10/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/10/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
23/10/2026 11,600 -0.3 (-2.52%) 100 1.16 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%) 0 0 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 1.4 (13.33%) 500 5.95 0 0 10,500 12,000 9,000
15/10/2026 10,500 0 (0%) 0 0 56,005 632.86 10,500 12,000 9,000
14/10/2026 10,500 0.5 (5%) 1,404 14.74 0 0 10,000 11,500 8,500
13/10/2026 10,000 0 (0%) 0 0 78,300 884.79 10,000 11,500 8,500
12/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/10/2026 10,000 0 (0%) 0 0 3,875,607 43,794.36 10,000 11,500 8,500
08/10/2026 10,000 -1.5 (-13.04%) 600 6 0 0 11,500 13,200 9,800
07/10/2026 10,500 -1.5 (-12.5%) 11,044 126.98 0 0 12,000 13,800 10,200
06/10/2026 12,000 -0.9 (-6.98%) 9,800 117.6 0 0 12,900 14,800 11,000
05/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/10/2026 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,800 10,200
01/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 0 0 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%) 0 0 0 0 12,000 13,800 10,200
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2026 12,000 0 (0%) 1,050 12.6 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
07/09/2026 12,000 0.5 (4.35%) 1,000 12 0 0 11,500 13,200 9,800
04/09/2026 12,000 -0.4 (-3.23%) 1,000 11.45 0 0 12,400 14,200 10,600
03/09/2026 12,400 1.6 (14.81%) 1,000 12.4 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 0 0 5,937 71.24 10,800 12,400 9,200
27/08/2026 10,900 -1.7 (-13.49%) 13,813 149.19 0 0 12,600 14,400 10,800
26/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/08/2026 10,200 -0.8 (-7.27%) 10,611 133.46 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/08/2026 11,000 0.9 (8.91%) 100 1.1 0 0 10,100 11,600 8,600
06/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/08/2026 10,100 -1.4 (-12.17%) 216 2.18 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/07/2026 11,500 1.5 (15%) 200 2.3 0 0 10,000 11,500 8,500
10/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/07/2026 10,000 -1.6 (-13.79%) 100 1 0 0 11,600 13,300 9,900
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/07/2026 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
03/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/06/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,600 8,600
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/06/2026 10,100 -1.6 (-13.68%) 100 1.01 0 0 11,700 13,400 10,000
12/06/2026 11,700 1.4 (13.59%) 1,000 11.7 0 0 10,300 11,800 8,800
11/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/06/2026 10,300 -1.7 (-14.17%) 100 1.03 0 0 12,000 13,800 10,200
05/06/2026 12,000 1.1 (10.09%) 200 2.4 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 62 0.62 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 -0.6 (-5.22%) 105 1.15 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
26/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 19 0.21 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0.6 (5.5%) 269 3.06 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 15 0.17 0 0 10,900 12,500 9,300
15/05/2026 10,900 0.9 (9%) 1,102 12.01 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 11 0.11 0 0 10,000 11,500 8,500
13/05/2026 10,900 -0.4 (-3.54%) 1,500 14.94 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 -0.5 (-4.24%) 100 1.13 0 0 11,800 13,500 10,100
08/05/2026 11,800 0 (0%) 8 0.09 0 0 11,800 13,500 10,100
07/05/2026 11,800 0 (0%) 150 1.77 0 0 11,800 13,500 10,100
06/05/2026 11,800 -0.4 (-3.28%) 300 3.54 0 0 12,200 14,000 10,400
05/05/2026 12,500 1.6 (14.68%) 2,382 29.02 0 0 10,900 12,500 9,300
04/05/2026 10,900 1 (10.1%) 210 2.28 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