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
02/11/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
30/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
29/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
28/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
26/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
23/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
22/10/2026 20,000 0 (0%) 0 0 5,100 111 20,000 23,000 17,000
21/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2026 20,000 0 (0%) 0 0 257,700 4,380.9 20,000 23,000 17,000
09/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/09/2026 20,000 0 (0%) 0 0 320,000 5,440 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
04/09/2026 20,000 0 (0%) 0 0 330,000 5,610 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 102 2.04 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/08/2026 20,000 -0.2 (-0.99%) 3,000 60 0 0 20,200 23,200 17,200
25/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/08/2026 20,200 0 (0%) 0 0 126,000 2,167.2 20,200 23,200 17,200
21/08/2026 20,200 0 (0%) 0 0 110,000 1,892 20,200 23,200 17,200
20/08/2026 20,200 0 (0%) 0 0 169,000 2,906.8 20,200 23,200 17,200
19/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
18/08/2026 20,200 0 (0%) 0 0 168,000 2,889.6 20,200 23,200 17,200
17/08/2026 20,200 0 (0%) 0 0 173,450 2,998.92 20,200 23,200 17,200
14/08/2026 20,200 0 (0%) 0 0 170,000 2,924 20,200 23,200 17,200
13/08/2026 20,200 0 (0%) 0 0 100,000 1,720 20,200 23,200 17,200
12/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/08/2026 20,200 0 (0%) 24 0.48 170,000 2,975 20,200 23,200 17,200
10/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/08/2026 20,200 0.2 (1%) 160 3.23 0 0 20,000 23,000 17,000
05/08/2026 20,000 0 (0%) 4 0.08 0 0 20,000 23,000 17,000
04/08/2026 20,000 0 (0%) 508 10.16 0 0 20,000 23,000 17,000
03/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/07/2026 21,000 0.5 (2.44%) 101 2.12 2,500 46.25 20,500 23,500 17,500
29/07/2026 20,500 2 (10.81%) 202 4.14 0 0 18,500 21,200 15,800
28/07/2026 18,500 0 (0%) 15 0.28 0 0 18,500 21,200 15,800
27/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 0 0 1,300 20.8 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/07/2026 18,500 0 (0%) 12 0.22 0 0 18,500 21,200 15,800
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/07/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
13/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 2 0.03 2,500 46.25 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 10 0.19 6,500 115.25 18,500 21,200 15,800
07/07/2026 18,500 -0.4 (-2.12%) 314 5.78 444,100 8,391.85 18,900 21,700 16,100
06/07/2026 18,900 0 (0%) 0 0 226,000 4,269 18,900 21,700 16,100
03/07/2026 18,900 0 (0%) 152 2.87 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 4 0.08 0 0 18,900 21,700 16,100
01/07/2026 18,900 2.4 (14.55%) 322 6.07 1,600 29.6 16,500 18,900 14,100
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/06/2026 16,500 0 (0%) 0 0 1,600 29.6 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 12,200 225.7 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 5,700 105.45 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 7 0.13 16,800 310.8 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 2 0.04 19,200 355.2 16,500 18,900 14,100
18/06/2026 16,500 0 (0%) 0 0 3,800 70.3 16,500 18,900 14,100
17/06/2026 16,500 0 (0%) 0 0 3,000 56.7 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/06/2026 16,500 -0.4 (-2.37%) 2,904 47.91 0 0 16,900 19,400 14,400
11/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
09/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
08/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0.7 (4.32%) 110 1.85 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/05/2026 16,200 0 (0%) 100 1.62 0 0 16,200 18,600 13,800
28/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/05/2026 16,200 2.1 (14.89%) 260 4.21 0 0 14,100 16,200 12,000
26/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 800 11.28 0 0 14,100 16,200 12,000
20/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/05/2026 14,100 -2.4 (-14.55%) 100 1.41 190,100 3,592.89 16,500 18,900 14,100
18/05/2026 16,500 -2.8 (-14.51%) 100 1.65 0 0 19,300 22,100 16,500
15/05/2026 19,300 0 (0%) 0 0 199,000 3,303.4 19,300 22,100 16,500
14/05/2026 14,600 -2.4 (-14.12%) 4,915 94.65 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 7 0.1 11,200 168 17,000 19,500 14,500
11/05/2026 17,500 2.2 (14.38%) 12,280 209.07 100,400 1,325.28 15,300 17,500 13,100
08/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/05/2026 15,300 -2.7 (-15%) 413 6.33 0 0 18,000 20,700 15,300
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 205 3.69 0 0 17,100 19,600 14,600
04/05/2026 17,100 0 (0%) 14 0.23 0 0 17,100 19,600 14,600

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