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 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/10/2026 4,300 0.2 (4.88%) 3,200 13.72 0 0 4,100 4,700 3,500
28/10/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
27/10/2026 4,100 -0.2 (-4.65%) 156 0.64 0 0 4,300 4,900 3,700
26/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/10/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
22/10/2026 4,300 0 (0%) 1,800 7.74 0 0 4,300 4,900 3,700
21/10/2026 4,300 0 (0%) 4,000 17.2 0 0 4,300 4,900 3,700
20/10/2026 4,400 0.2 (4.76%) 300 1.29 0 0 4,200 4,800 3,600
19/10/2026 4,200 0.1 (2.44%) 656 2.7 0 0 4,100 4,700 3,500
16/10/2026 4,100 -0.3 (-6.82%) 1,102 4.55 0 0 4,400 5,000 3,800
15/10/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
14/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
13/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/10/2026 4,400 0.2 (4.76%) 102 0.45 0 0 4,200 4,800 3,600
09/10/2026 4,300 -0.1 (-2.27%) 5,000 20.91 0 0 4,400 5,000 3,800
08/10/2026 4,400 0 (0%) 700 3.08 0 0 4,400 5,000 3,800
07/10/2026 4,400 0 (0%) 1,800 7.92 0 0 4,400 5,000 3,800
06/10/2026 4,400 0 (0%) 345 1.52 0 0 4,400 5,000 3,800
05/10/2026 4,400 0.5 (12.82%) 400 1.76 0 0 3,900 4,400 3,400
02/10/2026 3,800 -0.6 (-13.64%) 1,400 5.5 0 0 4,400 5,000 3,800
01/10/2026 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
30/09/2026 4,400 0.1 (2.33%) 103 0.45 0 0 4,300 4,900 3,700
29/09/2026 4,300 0 (0%) 2,101 9.04 0 0 4,300 4,900 3,700
28/09/2026 4,300 -0.1 (-2.27%) 8,300 35.69 0 0 4,400 5,000 3,800
25/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/09/2026 4,400 0 (0%) 301 1.31 0 0 4,400 5,000 3,800
23/09/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
22/09/2026 4,300 0 (0%) 984 4.28 0 0 4,300 4,900 3,700
21/09/2026 4,400 0.2 (4.76%) 16,200 69.67 0 0 4,200 4,800 3,600
18/09/2026 4,300 0 (0%) 1,304 5.54 0 0 4,300 4,900 3,700
17/09/2026 4,300 0.1 (2.38%) 6,301 27.12 0 0 4,200 4,800 3,600
16/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/09/2026 4,200 0 (0%) 405 1.7 0 0 4,200 4,800 3,600
14/09/2026 4,300 0.1 (2.38%) 3,301 13.75 0 0 4,200 4,800 3,600
11/09/2026 4,100 -0.2 (-4.65%) 1,200 5.07 0 0 4,300 4,900 3,700
10/09/2026 4,400 0.3 (7.32%) 3,450 14.86 0 0 4,100 4,700 3,500
09/09/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
08/09/2026 4,300 0 (0%) 3,391 15.12 0 0 4,300 4,900 3,700
07/09/2026 4,300 0 (0%) 2,000 8.6 0 0 4,300 4,900 3,700
04/09/2026 4,400 0.2 (4.76%) 4,620 19.94 0 0 4,200 4,800 3,600
03/09/2026 5,000 0.5 (11.11%) 2,404 10.21 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 1,800 8.1 0 0 4,500 5,100 3,900
26/08/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
25/08/2026 4,400 -0.1 (-2.22%) 2,301 10.02 0 0 4,500 5,100 3,900
24/08/2026 4,300 -0.3 (-6.52%) 1,250 5.65 0 0 4,600 5,200 4,000
21/08/2026 4,900 0.3 (6.52%) 2,326 10.69 0 0 4,600 5,200 4,000
20/08/2026 4,500 -0.1 (-2.17%) 3,191 14.6 0 0 4,600 5,200 4,000
19/08/2026 4,600 0 (0%) 25 0.11 0 0 4,600 5,200 4,000
18/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/08/2026 4,600 0 (0%) 301 1.38 0 0 4,600 5,200 4,000
13/08/2026 4,600 0.2 (4.55%) 1,600 7.36 0 0 4,400 5,000 3,800
12/08/2026 4,500 -0.1 (-2.17%) 310 1.37 0 0 4,600 5,200 4,000
11/08/2026 4,600 0.4 (9.52%) 1,514 7.02 0 0 4,200 4,800 3,600
10/08/2026 4,300 0 (0%) 1,301 5.46 0 0 4,300 4,900 3,700
07/08/2026 4,700 0.3 (6.82%) 301 1.29 0 0 4,400 5,000 3,800
06/08/2026 4,400 0 (0%) 401 1.76 0 0 4,400 5,000 3,800
05/08/2026 4,400 0.5 (12.82%) 17,201 75.38 0 0 3,900 4,400 3,400
04/08/2026 4,200 0 (0%) 754 2.99 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 1,200 5.04 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 210 0.88 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
28/07/2026 4,100 0.1 (2.5%) 900 3.69 0 0 4,000 4,600 3,400
27/07/2026 4,000 0.1 (2.56%) 2,711 10.88 0 0 3,900 4,400 3,400
24/07/2026 4,100 -0.2 (-4.65%) 5,719 22.25 0 0 4,300 4,900 3,700
23/07/2026 4,300 0 (0%) 501 2.13 0 0 4,300 4,900 3,700
22/07/2026 4,300 0 (0%) 435 1.89 0 0 4,300 4,900 3,700
21/07/2026 4,600 0.1 (2.22%) 507 2.17 0 0 4,500 5,100 3,900
20/07/2026 4,400 -0.2 (-4.35%) 1,300 5.84 0 0 4,600 5,200 4,000
17/07/2026 4,600 0.3 (6.98%) 106 0.48 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 515 2.21 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
14/07/2026 4,400 0 (0%) 301 1.3 0 0 4,400 5,000 3,800
13/07/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
10/07/2026 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
09/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/07/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
06/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
03/07/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 1,900 8.17 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 5,001 21.5 0 0 4,300 4,900 3,700
30/06/2026 4,300 0 (0%) 120 0.52 0 0 4,300 4,900 3,700
29/06/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
25/06/2026 4,500 0 (0%) 360 1.57 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0.1 (2.27%) 300 1.34 0 0 4,400 5,000 3,800
19/06/2026 4,500 0.1 (2.27%) 500 2.21 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 820 3.61 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 3 0.01 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 2,101 9.24 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 6,700 29.2 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 311 1.38 0 0 4,400 5,000 3,800
05/06/2026 5,000 0.5 (11.11%) 1,200 5.23 0 0 4,500 5,100 3,900
04/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/06/2026 4,500 0 (0%) 218 0.98 0 0 4,500 5,100 3,900
02/06/2026 4,500 -0.1 (-2.17%) 100 0.45 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
28/05/2026 4,700 0.2 (4.44%) 200 0.92 0 0 4,500 5,100 3,900
27/05/2026 4,900 0.1 (2.08%) 2,000 9.09 0 0 4,800 5,500 4,100
26/05/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,200 4,000
25/05/2026 4,800 0 (0%) 3,000 13.7 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 1,935 9.29 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 110 0.53 0 0 4,900 5,600 4,200
19/05/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 3,200 16 0 0 5,000 5,700 4,300
15/05/2026 5,100 0.2 (4.08%) 1,394 6.93 0 0 4,900 5,600 4,200
14/05/2026 4,800 0 (0%) 4,000 19.54 0 0 4,800 5,500 4,100
13/05/2026 4,800 0 (0%) 19,152 92.17 0 0 4,800 5,500 4,100
12/05/2026 4,800 -0.1 (-2.04%) 400 1.92 0 0 4,900 5,600 4,200
11/05/2026 4,800 0.2 (4.35%) 5,120 24.94 0 0 4,600 5,200 4,000
08/05/2026 4,600 0.1 (2.22%) 1,721 7.94 0 0 4,500 5,100 3,900
07/05/2026 4,600 0.1 (2.22%) 9,900 44.41 0 0 4,500 5,100 3,900
06/05/2026 4,500 0.3 (7.14%) 610 2.75 0 0 4,200 4,800 3,600
05/05/2026 4,200 -0.4 (-8.7%) 4,302 18.04 0 0 4,600 5,200 4,000
04/05/2026 4,600 0.4 (9.52%) 200 0.92 0 0 4,200 4,800 3,600

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