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 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 600 3.9 0 0 6,500 7,400 5,600
21/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 5 0.03 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2026 6,500 -0.1 (-1.52%) 300 1.95 0 0 6,600 7,500 5,700
13/10/2026 6,700 0.4 (6.35%) 3,800 25.16 0 0 6,300 7,200 5,400
12/10/2026 6,300 -0.1 (-1.56%) 3,100 19.51 0 0 6,400 7,300 5,500
09/10/2026 6,300 -0.1 (-1.56%) 300 1.91 0 0 6,400 7,300 5,500
08/10/2026 6,600 0.3 (4.76%) 1,300 8.3 0 0 6,300 7,200 5,400
07/10/2026 7,200 0.6 (9.09%) 2,900 20.37 0 0 6,600 7,500 5,700
06/10/2026 6,700 0 (0%) 3,100 20.53 0 0 6,700 7,700 5,700
05/10/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
02/10/2026 6,500 0 (0%) 3,000 20.15 0 0 6,500 7,400 5,600
01/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/09/2026 6,700 -0.2 (-2.9%) 6,400 41.7 0 0 6,900 7,900 5,900
29/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/09/2026 7,200 0.5 (7.46%) 11,100 76.72 0 0 6,700 7,700 5,700
25/09/2026 6,700 0.3 (4.69%) 300 2.01 0 0 6,400 7,300 5,500
24/09/2026 6,500 -0.5 (-7.14%) 3,000 19.3 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 -0.6 (-7.89%) 175 1.21 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,800 0.4 (5.41%) 205 1.56 0 0 7,400 8,500 6,300
16/09/2026 7,400 0.8 (12.12%) 100 0.74 0 0 6,600 7,500 5,700
15/09/2026 7,400 0.2 (2.78%) 2,900 19.05 0 0 7,200 8,200 6,200
14/09/2026 7,600 0.4 (5.56%) 205 1.47 0 0 7,200 8,200 6,200
11/09/2026 7,200 0.3 (4.35%) 8,000 57.35 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,900 0 (0%) 608 4.2 0 0 6,900 7,900 5,900
07/09/2026 6,900 -0.4 (-5.48%) 100 0.69 0 0 7,300 8,300 6,300
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/09/2026 7,300 0 (0%) 31 0.23 0 0 7,300 8,300 6,300
28/08/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
27/08/2026 7,300 0 (0%) 4 0.03 0 0 7,300 8,300 6,300
26/08/2026 7,200 0.3 (4.35%) 303 2.21 0 0 6,900 7,900 5,900
25/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/08/2026 6,900 0 (0%) 23 0.16 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/08/2026 6,900 -0.2 (-2.82%) 100 0.69 0 0 7,100 8,100 6,100
19/08/2026 7,200 0.1 (1.41%) 1,400 9.94 0 0 7,100 8,100 6,100
18/08/2026 7,100 -0.1 (-1.39%) 256 1.82 0 0 7,200 8,200 6,200
17/08/2026 7,200 0.5 (7.46%) 9,443 67.99 0 0 6,700 7,700 5,700
14/08/2026 6,800 -0.2 (-2.86%) 1,800 12.07 0 0 7,000 8,000 6,000
13/08/2026 6,700 -1 (-12.99%) 7,748 54.44 0 0 7,700 8,800 6,600
12/08/2026 7,200 -0.2 (-2.7%) 300 2.3 0 0 7,400 8,500 6,300
11/08/2026 7,800 0.9 (13.04%) 20,600 151.93 0 0 6,900 7,900 5,900
10/08/2026 7,200 0.2 (2.86%) 6,200 42.8 0 0 7,000 8,000 6,000
07/08/2026 7,000 0.3 (4.48%) 136 0.95 0 0 6,700 7,700 5,700
06/08/2026 7,000 -0.1 (-1.41%) 2,310 15.48 0 0 7,100 8,100 6,100
05/08/2026 7,000 0.3 (4.48%) 301 2.13 0 0 6,700 7,700 5,700
04/08/2026 7,400 0 (0%) 1,608 10.72 0 0 7,400 8,500 6,300
03/08/2026 7,900 0.8 (11.27%) 3,000 22.3 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 1,900 13.49 0 0 7,100 8,100 6,100
30/07/2026 7,200 0.2 (2.86%) 1,700 12.06 0 0 7,000 8,000 6,000
29/07/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
28/07/2026 6,800 -1 (-12.82%) 1,000 6.94 0 0 7,800 8,900 6,700
27/07/2026 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
24/07/2026 7,000 0.1 (1.45%) 1,509 10.56 0 0 6,900 7,900 5,900
23/07/2026 6,900 0.1 (1.47%) 1,139 7.9 0 0 6,800 7,800 5,800
22/07/2026 6,900 0 (0%) 1,515 10.25 0 0 6,900 7,900 5,900
21/07/2026 6,900 0 (0%) 7 0.05 0 0 6,900 7,900 5,900
20/07/2026 7,000 -0.8 (-10.26%) 2,900 20.16 0 0 7,800 8,900 6,700
17/07/2026 7,800 0.4 (5.41%) 102 0.79 0 0 7,400 8,500 6,300
16/07/2026 7,300 0 (0%) 9,051 66.59 0 0 7,300 8,300 6,300
15/07/2026 7,300 0 (0%) 2,510 18.32 0 0 7,300 8,300 6,300
14/07/2026 7,300 0 (0%) 5,400 39.46 0 0 7,300 8,300 6,300
13/07/2026 7,100 -0.8 (-10.13%) 8,800 64.14 0 0 7,900 9,000 6,800
10/07/2026 7,900 0 (0%) 1,000 7.9 0 0 7,900 9,000 6,800
09/07/2026 7,800 0.6 (8.33%) 1,326 10.5 0 0 7,200 8,200 6,200
08/07/2026 7,300 -0.2 (-2.67%) 10,300 74.52 0 0 7,500 8,600 6,400
07/07/2026 7,800 -0.2 (-2.5%) 2,406 18.11 0 0 8,000 9,200 6,800
06/07/2026 7,800 0.7 (9.86%) 2,342 18.62 0 0 7,100 8,100 6,100
03/07/2026 7,100 -0.2 (-2.74%) 3,040 21.73 0 0 7,300 8,300 6,300
02/07/2026 7,300 -0.6 (-7.59%) 13,332 97.42 0 0 7,900 9,000 6,800
01/07/2026 7,900 -0.5 (-5.95%) 113 0.89 0 0 8,400 9,600 7,200
30/06/2026 7,900 -0.1 (-1.25%) 1,120 9.46 0 0 8,000 9,200 6,800
29/06/2026 8,000 -0.2 (-2.44%) 200 1.6 0 0 8,200 9,400 7,000
26/06/2026 8,300 0.7 (9.21%) 1,200 9.87 0 0 7,600 8,700 6,500
25/06/2026 8,200 -0.1 (-1.2%) 1,756 13.37 0 0 8,300 9,500 7,100
24/06/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
23/06/2026 8,400 -0.6 (-6.67%) 12,700 106.59 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 62 0.5 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 5 0.05 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
16/06/2026 8,200 0.2 (2.5%) 2,220 18.31 0 0 8,000 9,200 6,800
15/06/2026 8,000 -0.3 (-3.61%) 1,100 8.8 0 0 8,300 9,500 7,100
12/06/2026 8,400 -0.6 (-6.67%) 9,300 77.51 0 0 9,000 10,300 7,700
11/06/2026 8,500 -0.5 (-5.56%) 1,247 11.26 0 0 9,000 10,300 7,700
10/06/2026 8,500 0.2 (2.41%) 826 7.4 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/06/2026 8,400 0 (0%) 600 4.98 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 502 4.22 0 0 8,400 9,600 7,200
04/06/2026 8,500 0.3 (3.66%) 6,900 58.14 0 0 8,200 9,400 7,000
03/06/2026 7,900 -0.5 (-5.95%) 2,600 21.25 0 0 8,400 9,600 7,200
02/06/2026 8,500 0.3 (3.66%) 1,640 13.76 0 0 8,200 9,400 7,000
01/06/2026 8,100 -1.4 (-14.74%) 2,525 20.71 0 0 9,500 10,900 8,100
29/05/2026 9,500 0.8 (9.2%) 101 0.96 0 0 8,700 10,000 7,400
28/05/2026 9,200 0.9 (10.84%) 1,301 11.29 0 0 8,300 9,500 7,100
27/05/2026 7,600 -0.3 (-3.8%) 1,346 11.23 0 0 7,900 9,000 6,800
26/05/2026 8,000 -0.3 (-3.61%) 15,500 123.11 0 0 8,300 9,500 7,100
25/05/2026 8,100 -0.3 (-3.57%) 2,205 18.24 0 0 8,400 9,600 7,200
22/05/2026 8,400 0 (0%) 15,900 134.16 0 0 8,400 9,600 7,200
21/05/2026 8,700 0 (0%) 3,700 31.14 0 0 8,700 10,000 7,400
20/05/2026 8,500 -0.3 (-3.41%) 458 3.95 0 0 8,800 10,100 7,500
19/05/2026 8,600 -0.3 (-3.37%) 3,456 30.55 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 380 3.4 0 0 8,900 10,200 7,600
15/05/2026 8,900 -0.6 (-6.32%) 710 6.33 0 0 9,500 10,900 8,100
14/05/2026 9,500 0 (0%) 5 0.04 0 0 9,500 10,900 8,100
13/05/2026 9,500 -0.2 (-2.06%) 220 2.09 0 0 9,700 11,100 8,300
12/05/2026 9,700 0 (0%) 200 1.94 0 0 9,700 11,100 8,300
11/05/2026 9,700 1 (11.49%) 173 1.61 0 0 8,700 10,000 7,400
08/05/2026 8,900 0.2 (2.3%) 1,102 9.59 0 0 8,700 10,000 7,400
07/05/2026 8,700 0.3 (3.57%) 6,432 55.86 0 0 8,400 9,600 7,200
06/05/2026 8,400 0 (0%) 2,500 20.99 0 0 8,400 9,600 7,200
05/05/2026 8,400 0.1 (1.2%) 107 0.9 0 0 8,300 9,500 7,100
04/05/2026 8,400 0 (0%) 500 4.17 0 0 8,400 9,600 7,200

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