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
06/11/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/11/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
04/11/2026 20,400 -2.2 (-9.73%) 200 4.08 0 0 22,600 24,800 20,400
03/11/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
02/11/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
30/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
29/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
28/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
27/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
26/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
23/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
22/10/2026 22,600 0 (0%) 5 0.1 0 0 22,600 24,800 20,400
21/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/10/2026 22,600 0 (0%) 1 0.02 0 0 22,600 24,800 20,400
16/10/2026 22,600 0 (0%) 3 0.07 0 0 22,600 24,800 20,400
15/10/2026 22,600 0 (0%) 2 0.04 0 0 22,600 24,800 20,400
14/10/2026 22,600 0 (0%) 3 0.07 0 0 22,600 24,800 20,400
13/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
12/10/2026 22,600 2 (9.71%) 102 2.31 0 0 20,600 22,600 18,600
09/10/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
08/10/2026 20,600 0 (0%) 2 0.05 0 0 20,600 22,600 18,600
07/10/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
06/10/2026 20,600 0 (0%) 20 0.4 0 0 20,600 22,600 18,600
05/10/2026 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
02/10/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
01/10/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
30/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
29/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
28/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
24/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
23/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
22/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
21/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
17/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
16/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
15/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
14/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
11/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
10/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
09/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
08/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
07/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
04/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
03/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
28/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
27/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
26/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
24/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
21/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
19/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/08/2026 20,600 0 (0%) 45 0.9 0 0 20,600 22,600 18,600
17/08/2026 20,600 0 (0%) 5 0.1 0 0 20,600 22,600 18,600
14/08/2026 20,600 -2.2 (-9.65%) 101 2.08 0 0 22,800 25,000 20,600
13/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
12/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
11/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
10/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
07/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
06/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
03/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
31/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
30/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
29/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
28/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
27/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
24/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
23/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
22/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
21/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
20/07/2026 22,800 -0.3 (-1.3%) 110 2.53 0 0 23,100 25,400 20,800
17/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
16/07/2026 23,100 0 (0%) 110 2.52 0 0 23,100 25,400 20,800
15/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
14/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
13/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
10/07/2026 23,100 0 (0%) 2 0.05 0 0 23,100 25,400 20,800
09/07/2026 23,100 0 (0%) 8 0.2 0 0 23,100 25,400 20,800
08/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
07/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
06/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
03/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
02/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
01/07/2026 23,100 2.1 (10%) 102 2.36 0 0 21,000 23,100 18,900
30/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/06/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
23/06/2026 21,000 0 (0%) 17 0.36 0 0 21,000 23,100 18,900
22/06/2026 21,000 0 (0%) 20 0.46 0 0 21,000 23,100 18,900
19/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
17/06/2026 21,000 -1 (-4.55%) 120 2.54 0 0 22,000 24,200 19,800
16/06/2026 22,000 0 (0%) 114 2.51 0 0 22,000 24,200 19,800
15/06/2026 22,000 0 (0%) 120 2.65 0 0 22,000 24,200 19,800
12/06/2026 22,000 -0.7 (-3.08%) 108 2.38 0 0 22,700 24,900 20,500
11/06/2026 22,700 0 (0%) 62 1.28 0 0 22,700 24,900 20,500
10/06/2026 22,700 0 (0%) 1 0.02 0 0 22,700 24,900 20,500
09/06/2026 22,700 -2.5 (-9.92%) 102 2.32 0 0 25,200 27,700 22,700
08/06/2026 25,200 -2.8 (-10%) 100 2.52 0 0 28,000 30,800 25,200
05/06/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
04/06/2026 28,000 0 (0%) 4 0.11 0 0 28,000 30,800 25,200
03/06/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/06/2026 28,000 0 (0%) 62 1.72 0 0 28,000 30,800 25,200
01/06/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
29/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
28/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/05/2026 28,000 1 (3.7%) 121 3.34 0 0 27,000 29,700 24,300
15/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
13/05/2026 27,000 0 (0%) 19 0.5 0 0 27,000 29,700 24,300
12/05/2026 27,000 0 (0%) 73 1.8 0 0 27,000 29,700 24,300
11/05/2026 27,000 0 (0%) 3 0.07 0 0 27,000 29,700 24,300
08/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Short link