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 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/10/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
28/10/2026 16,100 2.1 (15%) 716 10.9 0 0 14,000 16,100 11,900
27/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/10/2026 14,000 -1.7 (-10.83%) 100 1.4 0 0 15,700 18,000 13,400
23/10/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/10/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
21/10/2026 15,700 -1.3 (-7.65%) 300 4.7 0 0 17,000 19,500 14,500
20/10/2026 17,000 -2.5 (-12.82%) 1,000 17 0 0 19,500 22,400 16,600
19/10/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/10/2026 19,500 1.5 (8.33%) 100 1.95 0 0 18,000 20,700 15,300
15/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2026 18,000 0.6 (3.45%) 100 1.8 0 0 17,400 20,000 14,800
28/09/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/09/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/09/2026 18,300 2.3 (14.38%) 501 8.73 0 0 16,000 18,400 13,600
23/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/09/2026 17,000 -0.7 (-3.95%) 100 1.7 0 0 17,700 20,300 15,100
18/09/2026 17,700 2.2 (14.19%) 100 1.77 0 0 15,500 17,800 13,200
17/09/2026 14,500 -2.4 (-14.2%) 500 7.73 0 0 16,900 19,400 14,400
16/09/2026 16,900 -2.9 (-14.65%) 4,449 75.19 0 0 19,800 22,700 16,900
15/09/2026 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
14/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
04/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
28/08/2026 19,800 0 (0%) 20 0.36 0 0 19,800 22,700 16,900
27/08/2026 19,800 0 (0%) 20 0.36 0 0 19,800 22,700 16,900
26/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/08/2026 19,800 1.2 (6.45%) 100 1.98 0 0 18,600 21,300 15,900
19/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
18/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
12/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
11/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/08/2026 18,600 1.6 (9.41%) 100 1.86 0 0 17,000 19,500 14,500
04/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 -3 (-15%) 1,600 27.2 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 20 0.42 0 0 20,000 23,000 17,000
28/07/2026 20,000 2 (11.11%) 100 2 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 71,045 1,086.99 18,000 20,700 15,300
29/06/2026 18,000 -3 (-14.29%) 100 1.8 0 0 21,000 24,100 17,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0.2 (0.96%) 100 2.1 0 0 20,800 23,900 17,700
03/06/2026 20,800 0.8 (4%) 100 2.08 0 0 20,000 23,000 17,000
02/06/2026 20,000 2.1 (11.73%) 100 2 0 0 17,900 20,500 15,300
01/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/05/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
28/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/05/2026 17,900 -3.1 (-14.76%) 2,500 44.75 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
13/05/2026 21,000 -0.9 (-4.11%) 1,800 37.8 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/05/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
07/05/2026 19,900 0.5 (2.58%) 8,300 162.05 0 0 19,400 22,300 16,500
06/05/2026 20,000 2.5 (14.29%) 32,900 637.74 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500

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